Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.10 | 32.51 | 31.97 | 32.38 | 48,762,420 | +0.38(+1.19%) |
Feb 27, 2014 | 31.66 | 32.03 | 31.47 | 32.00 | 40,085,048 | +0.33(+1.04%) |
Feb 26, 2014 | 31.77 | 31.90 | 31.44 | 31.67 | 48,506,876 | -0.06(-0.19%) |
Feb 25, 2014 | 31.79 | 31.99 | 31.57 | 31.73 | 36,279,044 | -0.13(-0.40%) |
Feb 24, 2014 | 31.93 | 32.10 | 31.84 | 31.86 | 37,796,928 | -0.25(-0.76%) |
Feb 21, 2014 | 32.07 | 32.42 | 32.00 | 32.10 | 44,992,736 | +0.19(+0.61%) |
Feb 20, 2014 | 31.76 | 32.01 | 31.61 | 31.91 | 32,541,380 | +0.20(+0.64%) |
Feb 19, 2014 | 31.46 | 31.91 | 31.45 | 31.71 | 35,190,848 | +0.08(+0.24%) |
Feb 18, 2014 | 31.81 | 31.93 | 31.62 | 31.63 | 38,843,216 | +0.07(+0.21%) |
Feb 14, 2014 | 31.37 | 31.56 | 31.56 | 31.56 | 37,435,732 | +0.01(+0.03%) |
Feb 13, 2014 | 31.32 | 31.76 | 31.32 | 31.55 | 44,857,848 | +0.12(+0.37%) |
Feb 12, 2014 | 31.34 | 31.55 | 31.29 | 31.44 | 32,243,160 | +0.25(+0.79%) |
Feb 11, 2014 | 30.94 | 31.26 | 30.92 | 31.19 | 38,241,408 | +0.31(+1.02%) |
Feb 10, 2014 | 30.73 | 30.87 | 30.45 | 30.87 | 31,829,538 | +0.20(+0.66%) |
Feb 07, 2014 | 30.47 | 30.70 | 30.21 | 30.67 | 39,748,696 | +0.32(+1.05%) |
Feb 06, 2014 | 30.04 | 30.41 | 29.94 | 30.35 | 41,825,248 | +0.30(+1.01%) |
Feb 05, 2014 | 30.45 | 30.60 | 30.04 | 30.05 | 66,465,896 | -0.44(-1.46%) |
Feb 04, 2014 | 31.02 | 31.19 | 30.41 | 30.50 | 65,128,036 | -0.11(-0.36%) |
Feb 03, 2014 | 31.66 | 31.87 | 30.56 | 30.61 | 76,071,496 | -1.14(-3.59%) |
Jan 31, 2014 | 31.00 | 31.79 | 30.67 | 31.75 | 111,077,424 | +0.82(+2.66%) |
Jan 30, 2014 | 30.87 | 30.94 | 30.40 | 30.92 | 40,881,672 | +0.17(+0.55%) |
Jan 29, 2014 | 30.19 | 30.94 | 30.12 | 30.76 | 62,460,180 | +0.33(+1.08%) |
Jan 28, 2014 | 30.30 | 30.53 | 29.99 | 30.43 | 43,099,228 | +0.20(+0.67%) |
Jan 27, 2014 | 30.93 | 30.95 | 30.19 | 30.23 | 52,859,392 | -0.65(-2.11%) |
Jan 24, 2014 | 31.42 | 31.50 | 30.65 | 30.88 | 91,840,832 | +0.63(+2.08%) |
Jan 23, 2014 | 30.28 | 30.31 | 29.80 | 30.25 | 51,111,964 | +0.10(+0.35%) |
Jan 22, 2014 | 30.42 | 30.47 | 29.99 | 30.14 | 26,067,920 | -0.20(-0.66%) |
Jan 21, 2014 | 30.89 | 30.89 | 30.25 | 30.35 | 37,074,892 | -0.18(-0.58%) |
Jan 17, 2014 | 30.90 | 30.52 | 30.52 | 30.52 | 55,147,904 | -0.43(-1.38%) |
Jan 16, 2014 | 30.78 | 31.04 | 30.46 | 30.95 | 45,300,820 | +0.11(+0.35%) |
Jan 15, 2014 | 30.02 | 30.87 | 30.02 | 30.84 | 53,380,836 | +0.82(+2.74%) |
Jan 14, 2014 | 29.14 | 30.10 | 29.05 | 30.02 | 49,598,976 | +0.67(+2.29%) |
Jan 13, 2014 | 30.19 | 30.22 | 29.22 | 29.35 | 54,703,128 | -0.89(-2.94%) |
Jan 10, 2014 | 30.12 | 30.33 | 29.99 | 30.24 | 48,343,460 | +0.43(+1.44%) |
Jan 09, 2014 | 30.10 | 30.13 | 29.70 | 29.81 | 43,517,464 | -0.19(-0.64%) |
Jan 08, 2014 | 30.20 | 30.32 | 29.85 | 30.00 | 71,467,528 | -0.55(-1.79%) |
Jan 07, 2014 | 30.48 | 30.61 | 30.38 | 30.55 | 42,304,276 | +0.23(+0.77%) |
Jan 06, 2014 | 30.92 | 30.95 | 30.30 | 30.31 | 51,926,656 | -0.65(-2.11%) |
Jan 03, 2014 | 31.21 | 31.23 | 30.71 | 30.97 | 37,110,688 | -0.21(-0.67%) |
Jan 02, 2014 | 31.34 | 31.38 | 31.13 | 31.18 | 36,481,092 | -0.21(-0.67%) |
Dec 31, 2013 | 31.38 | 31.39 | 31.39 | 31.39 | 20,863,054 | +0.10(+0.32%) |
Dec 30, 2013 | 31.23 | 31.36 | 30.96 | 31.29 | 19,395,044 | +0.00(+0.00%) |
Dec 27, 2013 | 31.53 | 31.56 | 31.18 | 31.29 | 17,358,800 | -0.13(-0.40%) |
Dec 26, 2013 | 31.21 | 31.45 | 31.18 | 31.41 | 20,991,456 | +0.30(+0.97%) |
Dec 24, 2013 | 30.81 | 31.18 | 30.74 | 31.11 | 16,976,742 | +0.39(+1.26%) |
Dec 23, 2013 | 30.88 | 30.95 | 30.66 | 30.72 | 29,915,718 | -0.15(-0.49%) |
Dec 20, 2013 | 30.41 | 30.98 | 30.36 | 30.87 | 74,675,184 | +0.46(+1.52%) |
Dec 19, 2013 | 30.64 | 30.66 | 30.27 | 30.41 | 40,658,144 | -0.28(-0.90%) |
Dec 18, 2013 | 30.50 | 30.71 | 29.81 | 30.69 | 75,266,096 | +0.05(+0.16%) |
Dec 17, 2013 | 30.75 | 31.13 | 30.48 | 30.64 | 54,153,696 | -0.31(-0.99%) |
Dec 16, 2013 | 30.82 | 31.04 | 30.66 | 30.95 | 37,821,984 | +0.16(+0.53%) |
Dec 13, 2013 | 31.40 | 31.42 | 30.72 | 30.78 | 47,766,076 | -0.44(-1.42%) |
Dec 12, 2013 | 31.55 | 31.58 | 31.19 | 31.23 | 42,855,344 | -0.33(-1.04%) |
Dec 11, 2013 | 31.64 | 32.13 | 31.37 | 31.55 | 47,494,992 | -0.42(-1.31%) |
Dec 10, 2013 | 32.37 | 32.64 | 31.90 | 31.97 | 43,762,956 | -0.50(-1.54%) |
Dec 09, 2013 | 32.35 | 32.61 | 32.19 | 32.47 | 36,073,520 | +0.29(+0.90%) |
Dec 06, 2013 | 32.23 | 32.34 | 31.87 | 32.18 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.59 | 32.62 | 31.19 | 31.88 | 138,597,600 | -0.79(-2.41%) |
Dec 04, 2013 | 32.06 | 32.70 | 31.98 | 32.67 | 61,872,828 | +0.53(+1.64%) |
Dec 03, 2013 | 32.00 | 32.26 | 32.07 | 32.14 | 62,072,400 | -0.12(-0.36%) |