Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.60 | 32.80 | 31.93 | 32.20 | 10,442,588 | -0.35(-1.07%) |
Feb 27, 2014 | 32.63 | 33.10 | 32.51 | 32.55 | 6,990,073 | +0.01(+0.03%) |
Feb 26, 2014 | 32.60 | 32.78 | 32.40 | 32.54 | 9,763,484 | -0.15(-0.45%) |
Feb 25, 2014 | 32.75 | 32.89 | 32.30 | 32.69 | 12,838,366 | -0.11(-0.34%) |
Feb 24, 2014 | 33.42 | 33.43 | 32.69 | 32.80 | 15,938,984 | -0.39(-1.16%) |
Feb 21, 2014 | 35.09 | 36.14 | 32.74 | 33.19 | 25,945,098 | -2.95(-8.17%) |
Feb 20, 2014 | 36.90 | 37.10 | 35.45 | 36.14 | 13,094,099 | -0.73(-1.97%) |
Feb 19, 2014 | 36.39 | 37.71 | 36.39 | 36.87 | 9,087,600 | +0.38(+1.03%) |
Feb 18, 2014 | 36.29 | 36.76 | 36.18 | 36.49 | 6,142,889 | +0.74(+2.06%) |
Feb 14, 2014 | 35.80 | 35.75 | 35.75 | 35.75 | 6,634,748 | +0.03(+0.08%) |
Feb 13, 2014 | 35.29 | 36.04 | 35.00 | 35.73 | 10,718,411 | +0.20(+0.57%) |
Feb 12, 2014 | 36.32 | 36.45 | 35.51 | 35.52 | 5,401,241 | -0.59(-1.63%) |
Feb 11, 2014 | 35.72 | 36.23 | 35.65 | 36.11 | 5,974,759 | +0.50(+1.39%) |
Feb 10, 2014 | 36.00 | 36.07 | 35.14 | 35.62 | 8,293,950 | -0.56(-1.55%) |
Feb 07, 2014 | 37.08 | 37.25 | 35.70 | 36.18 | 9,222,522 | -0.86(-2.33%) |
Feb 06, 2014 | 37.27 | 37.65 | 36.96 | 37.04 | 7,462,262 | -0.15(-0.40%) |
Feb 05, 2014 | 38.40 | 38.44 | 37.11 | 37.19 | 6,274,435 | -1.10(-2.86%) |
Feb 04, 2014 | 36.91 | 38.44 | 36.91 | 38.29 | 8,799,401 | +1.98(+5.45%) |
Feb 03, 2014 | 37.31 | 37.49 | 36.26 | 36.31 | 6,118,196 | -0.48(-1.30%) |
Jan 31, 2014 | 36.22 | 37.15 | 36.10 | 36.79 | 4,676,647 | +0.24(+0.65%) |
Jan 30, 2014 | 37.32 | 37.35 | 36.50 | 36.55 | 4,938,107 | -0.71(-1.90%) |
Jan 29, 2014 | 36.45 | 37.67 | 36.12 | 37.25 | 7,031,917 | +0.11(+0.30%) |
Jan 28, 2014 | 36.36 | 37.36 | 36.36 | 37.14 | 7,191,950 | +1.21(+3.38%) |
Jan 27, 2014 | 36.37 | 36.39 | 35.40 | 35.93 | 4,321,037 | -0.44(-1.21%) |
Jan 24, 2014 | 36.40 | 36.80 | 36.27 | 36.37 | 7,629,333 | -0.24(-0.65%) |
Jan 23, 2014 | 36.84 | 37.19 | 36.49 | 36.61 | 6,786,896 | -0.09(-0.25%) |
Jan 22, 2014 | 36.41 | 37.36 | 36.39 | 36.70 | 7,793,807 | +0.75(+2.10%) |
Jan 21, 2014 | 34.90 | 35.99 | 34.78 | 35.95 | 6,567,569 | +1.48(+4.30%) |
Jan 17, 2014 | 35.20 | 34.47 | 34.47 | 34.47 | 4,129,336 | -0.63(-1.78%) |
Jan 16, 2014 | 34.83 | 35.19 | 34.31 | 35.09 | 4,932,752 | +0.50(+1.44%) |
Jan 15, 2014 | 34.36 | 34.80 | 34.27 | 34.60 | 4,224,649 | +0.24(+0.70%) |
Jan 14, 2014 | 33.61 | 34.39 | 33.61 | 34.36 | 7,352,640 | +0.85(+2.52%) |
Jan 13, 2014 | 34.55 | 34.74 | 33.46 | 33.51 | 6,284,547 | -0.97(-2.83%) |
Jan 10, 2014 | 34.42 | 34.81 | 34.27 | 34.49 | 3,769,709 | +0.06(+0.16%) |
Jan 09, 2014 | 35.80 | 35.85 | 33.93 | 34.43 | 8,036,858 | -1.20(-3.38%) |
Jan 08, 2014 | 35.62 | 36.17 | 35.48 | 35.64 | 5,410,519 | -0.11(-0.31%) |
Jan 07, 2014 | 35.31 | 36.08 | 35.27 | 35.75 | 5,261,215 | +0.62(+1.75%) |
Jan 06, 2014 | 35.08 | 35.28 | 34.77 | 35.13 | 3,598,412 | +0.23(+0.66%) |
Jan 03, 2014 | 35.10 | 35.44 | 34.61 | 34.90 | 3,763,968 | -0.20(-0.58%) |
Jan 02, 2014 | 35.47 | 36.14 | 34.93 | 35.10 | 5,245,289 | -0.54(-1.52%) |
Dec 31, 2013 | 35.56 | 35.65 | 35.65 | 35.65 | 3,255,732 | +0.04(+0.10%) |
Dec 30, 2013 | 35.88 | 36.19 | 35.38 | 35.61 | 3,420,295 | -0.01(-0.03%) |
Dec 27, 2013 | 35.46 | 35.69 | 35.10 | 35.62 | 2,728,242 | +0.16(+0.44%) |
Dec 26, 2013 | 35.84 | 35.84 | 35.32 | 35.46 | 3,542,858 | -0.34(-0.95%) |
Dec 24, 2013 | 35.46 | 35.82 | 35.36 | 35.80 | 1,420,360 | +0.33(+0.93%) |
Dec 23, 2013 | 35.44 | 36.13 | 35.38 | 35.47 | 4,086,561 | +0.13(+0.36%) |
Dec 20, 2013 | 35.51 | 35.75 | 35.24 | 35.34 | 7,404,299 | +0.11(+0.31%) |
Dec 19, 2013 | 34.16 | 35.29 | 34.06 | 35.23 | 8,929,075 | +1.75(+5.22%) |
Dec 18, 2013 | 33.14 | 33.51 | 32.65 | 33.48 | 5,854,622 | +0.54(+1.65%) |
Dec 17, 2013 | 32.90 | 33.29 | 32.56 | 32.94 | 5,082,186 | +0.00(+0.00%) |
Dec 16, 2013 | 33.28 | 33.46 | 32.69 | 32.94 | 7,309,453 | -0.28(-0.83%) |
Dec 13, 2013 | 33.64 | 33.65 | 32.99 | 33.22 | 6,294,701 | -0.41(-1.23%) |
Dec 12, 2013 | 32.93 | 33.77 | 32.91 | 33.63 | 6,403,334 | +0.77(+2.35%) |
Dec 11, 2013 | 33.50 | 33.50 | 32.65 | 32.86 | 5,787,370 | -0.58(-1.73%) |
Dec 10, 2013 | 33.93 | 34.52 | 33.42 | 33.44 | 6,569,005 | -0.42(-1.25%) |
Dec 09, 2013 | 33.60 | 33.92 | 32.82 | 33.86 | 8,181,496 | +1.49(+4.60%) |
Dec 06, 2013 | 33.35 | 33.75 | 32.22 | 32.37 | 5,863,594 | -0.62(-1.87%) |
Dec 05, 2013 | 31.39 | 33.01 | 31.27 | 32.99 | 7,229,438 | +1.33(+4.21%) |
Dec 04, 2013 | 31.71 | 31.87 | 31.45 | 31.65 | 4,431,517 | -0.11(-0.35%) |
Dec 03, 2013 | 31.73 | 32.10 | 31.47 | 31.76 | 5,322,819 | -0.13(-0.40%) |