Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.95 | 39.65 | 38.87 | 39.32 | 14,469,104 | +0.36(+0.93%) |
Feb 27, 2014 | 38.47 | 38.99 | 38.28 | 38.95 | 12,195,315 | +0.47(+1.21%) |
Feb 26, 2014 | 38.70 | 38.72 | 38.14 | 38.49 | 15,523,192 | -0.23(-0.59%) |
Feb 25, 2014 | 39.06 | 39.07 | 38.56 | 38.72 | 11,846,568 | -0.35(-0.89%) |
Feb 24, 2014 | 38.72 | 39.34 | 38.69 | 39.06 | 12,704,340 | +0.37(+0.96%) |
Feb 21, 2014 | 38.89 | 38.95 | 38.69 | 38.69 | 13,579,922 | -0.19(-0.49%) |
Feb 20, 2014 | 38.87 | 39.08 | 38.64 | 38.88 | 12,427,771 | -0.02(-0.06%) |
Feb 19, 2014 | 39.47 | 39.68 | 38.85 | 38.91 | 12,996,586 | -0.73(-1.83%) |
Feb 18, 2014 | 38.83 | 39.84 | 38.71 | 39.63 | 18,912,618 | +0.94(+2.43%) |
Feb 14, 2014 | 38.63 | 38.69 | 38.69 | 38.69 | 33,984,220 | -0.48(-1.23%) |
Feb 13, 2014 | 38.51 | 39.29 | 38.16 | 39.17 | 14,248,976 | +0.43(+1.12%) |
Feb 12, 2014 | 38.91 | 39.28 | 38.57 | 38.74 | 13,225,789 | +0.03(+0.08%) |
Feb 11, 2014 | 38.63 | 38.95 | 38.12 | 38.71 | 13,366,436 | +0.09(+0.25%) |
Feb 10, 2014 | 38.72 | 38.91 | 38.41 | 38.61 | 7,503,342 | -0.10(-0.27%) |
Feb 07, 2014 | 38.04 | 38.75 | 37.63 | 38.72 | 11,889,821 | +1.02(+2.70%) |
Feb 06, 2014 | 37.78 | 38.14 | 37.57 | 37.70 | 11,425,611 | +0.06(+0.17%) |
Feb 05, 2014 | 37.35 | 37.83 | 37.14 | 37.63 | 10,955,719 | +0.02(+0.04%) |
Feb 04, 2014 | 37.03 | 37.99 | 37.01 | 37.62 | 11,457,014 | +0.58(+1.58%) |
Feb 03, 2014 | 37.92 | 38.11 | 36.97 | 37.03 | 16,443,369 | -0.85(-2.25%) |
Jan 31, 2014 | 37.93 | 38.38 | 37.74 | 37.89 | 16,087,107 | -0.73(-1.88%) |
Jan 30, 2014 | 38.27 | 38.78 | 38.26 | 38.61 | 9,108,320 | +0.73(+1.94%) |
Jan 29, 2014 | 38.01 | 38.34 | 37.76 | 37.88 | 12,462,566 | -0.40(-1.05%) |
Jan 28, 2014 | 38.36 | 38.81 | 38.00 | 38.28 | 16,930,684 | +0.92(+2.47%) |
Jan 27, 2014 | 37.93 | 38.38 | 36.98 | 37.36 | 22,629,738 | -0.45(-1.19%) |
Jan 24, 2014 | 38.53 | 38.83 | 37.80 | 37.81 | 15,047,702 | -1.07(-2.74%) |
Jan 23, 2014 | 39.51 | 39.51 | 38.49 | 38.87 | 13,644,530 | -0.85(-2.15%) |
Jan 22, 2014 | 40.13 | 40.34 | 39.58 | 39.73 | 12,605,795 | -0.23(-0.57%) |
Jan 21, 2014 | 40.42 | 40.62 | 39.64 | 39.96 | 10,401,166 | -0.24(-0.61%) |
Jan 17, 2014 | 40.60 | 40.20 | 40.20 | 40.20 | 9,059,184 | -0.48(-1.18%) |
Jan 16, 2014 | 41.13 | 41.16 | 40.54 | 40.68 | 7,865,716 | -0.48(-1.17%) |
Jan 15, 2014 | 40.89 | 41.35 | 40.29 | 41.16 | 7,500,957 | +0.28(+0.68%) |
Jan 14, 2014 | 40.81 | 41.05 | 40.55 | 40.89 | 7,121,661 | +0.24(+0.58%) |
Jan 13, 2014 | 41.13 | 41.45 | 40.60 | 40.65 | 11,718,679 | -0.60(-1.46%) |
Jan 10, 2014 | 41.24 | 41.35 | 40.82 | 41.25 | 10,892,382 | +0.09(+0.21%) |
Jan 09, 2014 | 40.98 | 41.31 | 40.84 | 41.16 | 10,330,523 | +0.24(+0.58%) |
Jan 08, 2014 | 40.47 | 41.02 | 40.30 | 40.93 | 12,597,480 | +0.47(+1.17%) |
Jan 07, 2014 | 40.03 | 40.58 | 39.98 | 40.45 | 11,464,019 | +0.55(+1.37%) |
Jan 06, 2014 | 40.72 | 40.75 | 39.88 | 39.91 | 11,726,003 | -0.32(-0.79%) |
Jan 03, 2014 | 40.03 | 40.47 | 39.98 | 40.22 | 9,213,319 | +0.17(+0.41%) |
Jan 02, 2014 | 40.14 | 40.52 | 39.87 | 40.06 | 11,629,805 | -0.27(-0.67%) |
Dec 31, 2013 | 40.45 | 40.33 | 40.33 | 40.33 | 6,274,109 | -0.05(-0.12%) |
Dec 30, 2013 | 40.37 | 40.53 | 40.30 | 40.37 | 5,265,125 | -0.06(-0.14%) |
Dec 27, 2013 | 40.28 | 40.55 | 40.21 | 40.43 | 5,440,500 | +0.14(+0.35%) |
Dec 26, 2013 | 40.52 | 40.59 | 40.23 | 40.29 | 5,297,647 | -0.22(-0.55%) |
Dec 24, 2013 | 40.47 | 40.53 | 40.27 | 40.51 | 2,959,592 | +0.03(+0.08%) |
Dec 23, 2013 | 40.62 | 40.66 | 40.35 | 40.48 | 6,833,742 | +0.17(+0.41%) |
Dec 20, 2013 | 39.76 | 40.37 | 39.70 | 40.31 | 13,869,788 | +0.53(+1.33%) |
Dec 19, 2013 | 39.52 | 39.99 | 39.39 | 39.78 | 11,481,354 | +0.09(+0.22%) |
Dec 18, 2013 | 38.97 | 39.71 | 38.71 | 39.70 | 19,369,994 | +0.70(+1.80%) |
Dec 17, 2013 | 39.52 | 39.58 | 38.90 | 38.99 | 18,867,138 | -0.73(-1.83%) |
Dec 16, 2013 | 40.15 | 40.33 | 39.63 | 39.72 | 19,410,608 | +0.43(+1.11%) |
Dec 13, 2013 | 39.06 | 39.47 | 38.86 | 39.28 | 10,459,721 | +0.24(+0.63%) |
Dec 12, 2013 | 38.36 | 39.47 | 38.25 | 39.04 | 18,438,394 | +0.57(+1.48%) |
Dec 11, 2013 | 38.82 | 38.91 | 38.38 | 38.47 | 10,985,179 | -0.47(-1.22%) |
Dec 10, 2013 | 39.02 | 39.28 | 38.85 | 38.95 | 11,709,024 | -0.21(-0.52%) |
Dec 09, 2013 | 39.26 | 39.66 | 39.06 | 39.15 | 8,796,981 | +0.01(+0.02%) |
Dec 06, 2013 | 38.50 | 39.27 | 38.40 | 39.14 | 12,440,702 | +1.07(+2.82%) |
Dec 05, 2013 | 38.47 | 38.58 | 37.94 | 38.07 | 11,554,379 | -0.59(-1.53%) |
Dec 04, 2013 | 38.27 | 38.88 | 38.16 | 38.66 | 10,465,081 | +0.23(+0.60%) |
Dec 03, 2013 | 39.05 | 39.27 | 38.29 | 38.43 | 15,473,028 | -0.76(-1.93%) |