Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.37 | 29.53 | 28.94 | 29.13 | 54,717,892 | -0.51(-1.70%) |
Feb 27, 2014 | 29.40 | 29.66 | 29.33 | 29.64 | 27,494,858 | +0.17(+0.57%) |
Feb 26, 2014 | 29.07 | 29.65 | 28.72 | 29.47 | 46,593,312 | +0.50(+1.74%) |
Feb 25, 2014 | 29.77 | 29.83 | 28.96 | 28.96 | 45,349,148 | -0.83(-2.77%) |
Feb 24, 2014 | 29.83 | 29.92 | 29.57 | 29.79 | 29,067,356 | +0.00(+0.00%) |
Feb 21, 2014 | 30.29 | 30.32 | 29.77 | 29.79 | 27,494,858 | -0.41(-1.35%) |
Feb 20, 2014 | 30.13 | 30.26 | 29.76 | 30.20 | 20,831,712 | +0.09(+0.31%) |
Feb 19, 2014 | 30.32 | 30.50 | 30.07 | 30.10 | 23,798,414 | -0.27(-0.88%) |
Feb 18, 2014 | 30.79 | 30.79 | 30.36 | 30.37 | 26,606,308 | -0.44(-1.41%) |
Feb 14, 2014 | 30.52 | 30.83 | 30.39 | 30.80 | 20,072,742 | +0.14(+0.46%) |
Feb 13, 2014 | 30.20 | 30.66 | 30.13 | 30.66 | 20,576,448 | +0.32(+1.06%) |
Feb 12, 2014 | 30.58 | 30.82 | 30.26 | 30.34 | 24,251,458 | -0.24(-0.79%) |
Feb 11, 2014 | 30.74 | 30.87 | 30.30 | 30.59 | 39,273,496 | -0.12(-0.40%) |
Feb 10, 2014 | 30.51 | 30.87 | 30.51 | 30.71 | 31,529,380 | +0.31(+1.03%) |
Feb 07, 2014 | 30.22 | 30.58 | 29.84 | 30.40 | 35,701,764 | +0.69(+2.32%) |
Feb 06, 2014 | 29.01 | 29.89 | 28.97 | 29.71 | 33,657,708 | +0.77(+2.65%) |
Feb 05, 2014 | 28.78 | 29.04 | 28.58 | 28.94 | 26,685,714 | -0.07(-0.23%) |
Feb 04, 2014 | 28.74 | 29.23 | 28.48 | 29.01 | 49,788,000 | +0.80(+2.82%) |
Feb 03, 2014 | 29.04 | 29.25 | 28.09 | 28.21 | 49,659,044 | -0.88(-3.02%) |
Jan 31, 2014 | 28.99 | 29.42 | 28.99 | 29.09 | 29,966,572 | -0.32(-1.10%) |
Jan 30, 2014 | 29.56 | 29.62 | 29.17 | 29.41 | 37,113,604 | +0.14(+0.49%) |
Jan 29, 2014 | 30.06 | 30.13 | 29.23 | 29.27 | 39,020,652 | -0.95(-3.15%) |
Jan 28, 2014 | 30.50 | 30.59 | 30.13 | 30.22 | 27,118,226 | -0.13(-0.43%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.27 | 30.35 | 44,515,396 | -0.31(-1.03%) |
Jan 24, 2014 | 30.57 | 31.15 | 30.31 | 30.67 | 80,802,608 | +0.65(+2.17%) |
Jan 23, 2014 | 30.05 | 30.16 | 29.32 | 30.02 | 73,191,528 | -0.09(-0.29%) |
Jan 22, 2014 | 30.25 | 30.35 | 30.08 | 30.10 | 34,154,256 | -0.02(-0.07%) |
Jan 21, 2014 | 30.70 | 30.70 | 29.96 | 30.12 | 45,902,648 | -0.51(-1.67%) |
Jan 17, 2014 | 30.68 | 30.86 | 30.54 | 30.63 | 31,631,084 | -0.16(-0.52%) |
Jan 16, 2014 | 31.01 | 31.16 | 30.73 | 30.79 | 22,181,904 | -0.37(-1.18%) |
Jan 15, 2014 | 30.90 | 31.22 | 30.84 | 31.16 | 21,173,614 | +0.30(+0.97%) |
Jan 14, 2014 | 30.72 | 31.23 | 30.57 | 30.86 | 45,605,836 | +0.14(+0.45%) |
Jan 13, 2014 | 31.65 | 31.65 | 30.58 | 30.72 | 35,805,564 | -1.04(-3.28%) |
Jan 10, 2014 | 31.72 | 31.90 | 31.47 | 31.77 | 15,811,385 | +0.03(+0.09%) |
Jan 09, 2014 | 31.93 | 31.94 | 31.41 | 31.74 | 20,442,578 | -0.18(-0.55%) |
Jan 08, 2014 | 31.61 | 31.96 | 31.57 | 31.91 | 24,886,490 | +0.34(+1.06%) |
Jan 07, 2014 | 31.35 | 31.66 | 31.28 | 31.58 | 19,956,036 | +0.43(+1.37%) |
Jan 06, 2014 | 31.45 | 31.64 | 31.09 | 31.15 | 25,880,600 | -0.32(-1.01%) |
Jan 03, 2014 | 31.62 | 31.81 | 31.47 | 31.47 | 16,002,090 | -0.09(-0.29%) |
Jan 02, 2014 | 31.93 | 32.01 | 31.50 | 31.56 | 20,750,640 | -0.50(-1.56%) |
Dec 31, 2013 | 32.08 | 32.22 | 31.91 | 32.06 | 14,709,209 | -0.07(-0.20%) |
Dec 30, 2013 | 32.23 | 32.24 | 31.85 | 32.13 | 11,572,849 | -0.01(-0.03%) |
Dec 27, 2013 | 32.43 | 32.43 | 32.09 | 32.14 | 11,014,426 | -0.13(-0.39%) |
Dec 26, 2013 | 32.20 | 32.32 | 32.08 | 32.26 | 10,736,681 | +0.13(+0.39%) |
Dec 24, 2013 | 31.94 | 32.21 | 31.88 | 32.14 | 9,526,928 | +0.10(+0.32%) |
Dec 23, 2013 | 31.89 | 32.04 | 31.64 | 32.03 | 18,634,306 | +0.27(+0.85%) |
Dec 20, 2013 | 31.71 | 31.89 | 31.59 | 31.76 | 31,068,748 | +0.21(+0.66%) |
Dec 19, 2013 | 32.00 | 32.11 | 31.50 | 31.55 | 27,877,622 | -0.22(-0.68%) |
Dec 18, 2013 | 31.14 | 31.78 | 31.13 | 31.77 | 25,065,458 | +0.65(+2.09%) |
Dec 17, 2013 | 31.32 | 31.32 | 31.05 | 31.12 | 17,123,336 | -0.15(-0.48%) |
Dec 16, 2013 | 31.10 | 31.49 | 31.05 | 31.27 | 22,848,882 | +0.05(+0.14%) |
Dec 13, 2013 | 31.42 | 31.47 | 31.12 | 31.23 | 19,659,710 | -0.05(-0.17%) |
Dec 12, 2013 | 31.20 | 31.53 | 31.08 | 31.28 | 23,596,054 | +0.03(+0.10%) |
Dec 11, 2013 | 31.74 | 31.90 | 31.20 | 31.25 | 38,512,592 | -0.40(-1.27%) |
Dec 10, 2013 | 32.31 | 32.34 | 31.36 | 31.65 | 64,352,120 | -0.96(-2.95%) |
Dec 09, 2013 | 32.83 | 32.91 | 32.56 | 32.61 | 19,365,340 | -0.09(-0.26%) |
Dec 06, 2013 | 32.97 | 33.03 | 32.60 | 32.70 | 16,432,887 | +0.09(+0.28%) |
Dec 05, 2013 | 32.54 | 32.82 | 32.45 | 32.61 | 16,061,258 | +0.09(+0.28%) |
Dec 04, 2013 | 32.88 | 33.02 | 32.49 | 32.52 | 24,949,570 | -0.43(-1.30%) |
Dec 03, 2013 | 33.02 | 33.20 | 32.84 | 32.95 | 19,298,350 | -0.21(-0.64%) |