Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.36 | 31.55 | 30.99 | 31.18 | 3,695,273 | -0.16(-0.52%) |
Feb 27, 2014 | 30.99 | 31.40 | 30.91 | 31.34 | 3,912,283 | +0.26(+0.84%) |
Feb 26, 2014 | 31.13 | 31.19 | 30.65 | 31.07 | 5,006,210 | +0.33(+1.08%) |
Feb 25, 2014 | 30.98 | 31.10 | 30.59 | 30.74 | 4,184,621 | -0.18(-0.59%) |
Feb 24, 2014 | 30.75 | 31.06 | 30.74 | 30.92 | 4,195,897 | +0.15(+0.49%) |
Feb 21, 2014 | 30.88 | 30.99 | 30.59 | 30.77 | 5,722,630 | -0.22(-0.72%) |
Feb 20, 2014 | 31.26 | 31.38 | 30.70 | 31.00 | 6,739,618 | -0.27(-0.86%) |
Feb 19, 2014 | 31.22 | 31.55 | 31.21 | 31.27 | 4,137,455 | -0.07(-0.22%) |
Feb 18, 2014 | 31.38 | 31.55 | 31.30 | 31.34 | 4,891,068 | -0.08(-0.25%) |
Feb 14, 2014 | 31.67 | 31.41 | 31.41 | 31.41 | 6,766,451 | -0.29(-0.92%) |
Feb 13, 2014 | 31.16 | 31.82 | 30.74 | 31.71 | 14,559,769 | -1.15(-3.50%) |
Feb 12, 2014 | 33.68 | 34.16 | 32.76 | 32.86 | 12,018,139 | -0.85(-2.52%) |
Feb 11, 2014 | 33.56 | 33.89 | 33.26 | 33.71 | 8,731,613 | +0.32(+0.97%) |
Feb 10, 2014 | 32.96 | 33.61 | 32.86 | 33.38 | 5,774,267 | +0.35(+1.05%) |
Feb 07, 2014 | 32.36 | 33.17 | 32.05 | 33.03 | 4,919,647 | +0.86(+2.66%) |
Feb 06, 2014 | 32.07 | 32.47 | 31.98 | 32.18 | 6,139,302 | +0.11(+0.34%) |
Feb 05, 2014 | 32.13 | 32.36 | 31.39 | 32.07 | 5,840,311 | -0.41(-1.26%) |
Feb 04, 2014 | 32.58 | 32.77 | 31.95 | 32.48 | 3,490,504 | +0.12(+0.38%) |
Feb 03, 2014 | 33.42 | 33.66 | 32.17 | 32.36 | 7,493,795 | -0.31(-0.94%) |
Jan 31, 2014 | 32.87 | 33.05 | 32.34 | 32.66 | 4,308,001 | -0.62(-1.85%) |
Jan 30, 2014 | 33.36 | 33.39 | 32.89 | 33.28 | 2,873,780 | +0.29(+0.89%) |
Jan 29, 2014 | 33.47 | 33.64 | 32.94 | 32.99 | 5,142,497 | -0.76(-2.24%) |
Jan 28, 2014 | 33.85 | 33.94 | 33.47 | 33.74 | 5,927,610 | +0.02(+0.07%) |
Jan 27, 2014 | 34.01 | 34.28 | 33.69 | 33.72 | 3,812,345 | -0.19(-0.57%) |
Jan 24, 2014 | 35.27 | 35.27 | 33.88 | 33.91 | 7,052,222 | -1.46(-4.12%) |
Jan 23, 2014 | 34.65 | 35.46 | 34.65 | 35.37 | 5,623,141 | +0.31(+0.88%) |
Jan 22, 2014 | 34.69 | 35.26 | 34.56 | 35.06 | 8,005,589 | +0.43(+1.25%) |
Jan 21, 2014 | 34.47 | 35.12 | 34.34 | 34.63 | 7,422,662 | +0.31(+0.90%) |
Jan 17, 2014 | 33.20 | 34.32 | 34.32 | 34.32 | 8,646,763 | +0.93(+2.80%) |
Jan 16, 2014 | 33.35 | 33.82 | 33.31 | 33.39 | 6,716,795 | -0.18(-0.53%) |
Jan 15, 2014 | 31.01 | 33.57 | 31.11 | 33.57 | 14,349,092 | +2.56(+8.26%) |
Jan 14, 2014 | 30.61 | 31.15 | 30.55 | 31.01 | 6,410,409 | +0.38(+1.23%) |
Jan 13, 2014 | 31.07 | 31.24 | 30.56 | 30.63 | 5,075,569 | -0.52(-1.66%) |
Jan 10, 2014 | 31.41 | 31.48 | 31.07 | 31.14 | 2,646,263 | -0.22(-0.69%) |
Jan 09, 2014 | 31.61 | 31.74 | 31.25 | 31.36 | 4,507,338 | -0.31(-0.97%) |
Jan 08, 2014 | 31.54 | 31.68 | 31.39 | 31.67 | 3,822,611 | +0.18(+0.58%) |
Jan 07, 2014 | 31.01 | 31.50 | 30.93 | 31.49 | 3,555,720 | +0.63(+2.04%) |
Jan 06, 2014 | 31.14 | 31.21 | 30.79 | 30.86 | 3,500,709 | -0.14(-0.45%) |
Jan 03, 2014 | 31.04 | 31.22 | 30.91 | 31.00 | 1,919,915 | -0.07(-0.22%) |
Jan 02, 2014 | 31.52 | 31.52 | 31.06 | 31.07 | 3,155,143 | -0.55(-1.75%) |
Dec 31, 2013 | 31.64 | 31.62 | 31.62 | 31.62 | 2,014,088 | +0.12(+0.39%) |
Dec 30, 2013 | 31.30 | 31.58 | 31.29 | 31.50 | 2,496,184 | +0.22(+0.69%) |
Dec 27, 2013 | 31.00 | 31.37 | 30.99 | 31.28 | 2,528,820 | +0.30(+0.97%) |
Dec 26, 2013 | 30.91 | 31.25 | 30.91 | 30.98 | 2,423,325 | -0.05(-0.17%) |
Dec 24, 2013 | 30.99 | 31.16 | 30.96 | 31.04 | 2,341,789 | +0.00(+0.00%) |
Dec 23, 2013 | 31.21 | 31.26 | 30.92 | 31.04 | 4,175,063 | -0.08(-0.27%) |
Dec 20, 2013 | 31.29 | 31.46 | 31.06 | 31.12 | 6,466,155 | -0.12(-0.37%) |
Dec 19, 2013 | 30.82 | 31.24 | 30.70 | 31.24 | 3,729,498 | +0.46(+1.50%) |
Dec 18, 2013 | 30.76 | 30.79 | 29.97 | 30.77 | 4,641,175 | +0.07(+0.23%) |
Dec 17, 2013 | 30.62 | 30.83 | 30.42 | 30.70 | 4,159,476 | -0.06(-0.20%) |
Dec 16, 2013 | 30.74 | 30.89 | 30.58 | 30.77 | 3,812,700 | +0.20(+0.65%) |
Dec 13, 2013 | 30.60 | 30.69 | 30.20 | 30.57 | 4,918,757 | +0.13(+0.43%) |
Dec 12, 2013 | 30.74 | 30.83 | 30.24 | 30.44 | 7,302,225 | -0.35(-1.15%) |
Dec 11, 2013 | 31.81 | 31.87 | 30.74 | 30.79 | 5,021,532 | -1.08(-3.38%) |
Dec 10, 2013 | 31.70 | 32.13 | 31.62 | 31.87 | 4,495,735 | +0.15(+0.48%) |
Dec 09, 2013 | 31.81 | 32.16 | 31.70 | 31.71 | 4,241,701 | -0.24(-0.75%) |
Dec 06, 2013 | 32.24 | 32.24 | 31.84 | 31.95 | 0 | +0.09(+0.29%) |
Dec 05, 2013 | 31.18 | 31.87 | 31.18 | 31.86 | 0 | +0.60(+1.92%) |
Dec 04, 2013 | 30.54 | 31.43 | 30.54 | 31.26 | 0 | -0.05(-0.17%) |
Dec 03, 2013 | 31.34 | 31.63 | 31.20 | 31.31 | 0 | -0.20(-0.63%) |