Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.26 | 40.02 | 38.12 | 38.77 | 22,391,852 | -0.54(-1.36%) |
Feb 27, 2014 | 38.30 | 39.35 | 38.11 | 39.30 | 20,941,340 | +0.67(+1.72%) |
Feb 26, 2014 | 38.04 | 39.40 | 37.78 | 38.64 | 27,226,086 | +0.68(+1.79%) |
Feb 25, 2014 | 38.01 | 38.55 | 37.55 | 37.96 | 19,470,670 | +0.04(+0.10%) |
Feb 24, 2014 | 37.24 | 38.60 | 36.97 | 37.92 | 19,116,840 | +0.95(+2.56%) |
Feb 21, 2014 | 36.99 | 37.45 | 36.77 | 36.97 | 13,646,873 | +0.33(+0.91%) |
Feb 20, 2014 | 35.68 | 36.91 | 35.40 | 36.64 | 19,298,036 | +1.10(+3.09%) |
Feb 19, 2014 | 36.37 | 37.05 | 35.48 | 35.54 | 19,800,394 | -1.15(-3.13%) |
Feb 18, 2014 | 35.87 | 36.85 | 35.65 | 36.69 | 16,498,734 | +1.10(+3.10%) |
Feb 14, 2014 | 35.16 | 35.58 | 35.58 | 35.58 | 18,345,088 | +0.16(+0.45%) |
Feb 13, 2014 | 33.14 | 35.57 | 33.11 | 35.42 | 20,677,624 | +1.33(+3.89%) |
Feb 12, 2014 | 33.89 | 34.60 | 33.68 | 34.10 | 18,112,518 | +0.36(+1.06%) |
Feb 11, 2014 | 32.95 | 34.00 | 32.71 | 33.74 | 16,377,961 | +0.89(+2.70%) |
Feb 10, 2014 | 32.63 | 32.89 | 31.91 | 32.85 | 12,983,467 | +0.27(+0.83%) |
Feb 07, 2014 | 31.94 | 32.66 | 31.52 | 32.58 | 20,437,688 | +1.04(+3.29%) |
Feb 06, 2014 | 30.99 | 31.92 | 30.99 | 31.55 | 19,223,550 | +0.78(+2.52%) |
Feb 05, 2014 | 30.95 | 31.24 | 29.62 | 30.77 | 25,931,942 | -0.79(-2.49%) |
Feb 04, 2014 | 31.36 | 31.91 | 30.62 | 31.56 | 16,922,116 | +0.68(+2.19%) |
Feb 03, 2014 | 33.77 | 34.07 | 30.40 | 30.88 | 26,474,238 | -3.15(-9.27%) |
Jan 31, 2014 | 33.17 | 34.78 | 33.12 | 34.04 | 16,570,965 | -0.70(-2.01%) |
Jan 30, 2014 | 34.21 | 35.38 | 33.94 | 34.73 | 17,971,736 | +1.40(+4.20%) |
Jan 29, 2014 | 33.83 | 34.47 | 33.04 | 33.34 | 21,558,818 | -1.50(-4.29%) |
Jan 28, 2014 | 33.89 | 34.84 | 33.77 | 34.83 | 21,523,628 | +1.05(+3.11%) |
Jan 27, 2014 | 35.62 | 35.68 | 33.16 | 33.78 | 30,401,066 | -1.58(-4.46%) |
Jan 24, 2014 | 37.50 | 37.54 | 35.11 | 35.36 | 25,522,968 | -2.81(-7.37%) |
Jan 23, 2014 | 38.50 | 38.57 | 37.47 | 38.17 | 18,645,940 | -0.81(-2.08%) |
Jan 22, 2014 | 38.50 | 39.15 | 38.30 | 38.98 | 12,460,223 | +0.52(+1.35%) |
Jan 21, 2014 | 38.52 | 38.66 | 37.62 | 38.46 | 14,322,732 | +0.71(+1.89%) |
Jan 17, 2014 | 38.13 | 37.74 | 37.74 | 37.74 | 14,499,812 | -0.43(-1.12%) |
Jan 16, 2014 | 37.88 | 38.19 | 37.66 | 38.17 | 14,005,414 | +0.14(+0.37%) |
Jan 15, 2014 | 37.13 | 38.09 | 37.41 | 38.03 | 15,095,876 | +0.90(+2.43%) |
Jan 14, 2014 | 36.36 | 37.33 | 36.09 | 37.13 | 20,480,476 | +1.20(+3.34%) |
Jan 13, 2014 | 37.21 | 37.38 | 35.24 | 35.93 | 20,943,316 | -1.43(-3.83%) |
Jan 10, 2014 | 36.83 | 37.40 | 36.34 | 37.36 | 16,360,078 | +0.58(+1.59%) |
Jan 09, 2014 | 37.17 | 37.30 | 36.13 | 36.78 | 19,395,634 | +0.00(+0.01%) |
Jan 08, 2014 | 36.70 | 37.00 | 36.04 | 36.77 | 15,213,724 | +0.16(+0.45%) |
Jan 07, 2014 | 36.15 | 37.05 | 36.09 | 36.61 | 16,160,191 | +0.84(+2.35%) |
Jan 06, 2014 | 37.17 | 37.19 | 35.73 | 35.77 | 15,572,915 | -0.82(-2.25%) |
Jan 03, 2014 | 36.48 | 36.82 | 36.09 | 36.60 | 12,105,317 | +0.48(+1.34%) |
Jan 02, 2014 | 37.07 | 37.09 | 35.66 | 36.11 | 18,443,740 | -1.23(-3.31%) |
Dec 31, 2013 | 37.30 | 37.35 | 37.35 | 37.35 | 8,743,714 | +0.31(+0.85%) |
Dec 30, 2013 | 37.06 | 37.31 | 36.82 | 37.04 | 7,575,732 | -0.09(-0.23%) |
Dec 27, 2013 | 37.42 | 37.67 | 36.75 | 37.12 | 9,204,257 | -0.04(-0.10%) |
Dec 26, 2013 | 37.58 | 37.91 | 37.06 | 37.16 | 11,885,331 | +0.05(+0.13%) |
Dec 24, 2013 | 36.87 | 37.38 | 36.82 | 37.11 | 6,564,751 | +0.41(+1.12%) |
Dec 23, 2013 | 36.20 | 36.77 | 35.97 | 36.70 | 12,917,533 | +1.28(+3.62%) |
Dec 20, 2013 | 33.91 | 35.79 | 33.90 | 35.42 | 23,585,202 | +1.55(+4.59%) |
Dec 19, 2013 | 34.45 | 34.59 | 33.72 | 33.87 | 16,761,659 | -0.68(-1.97%) |
Dec 18, 2013 | 33.39 | 34.61 | 32.35 | 34.55 | 23,077,718 | +1.32(+3.96%) |
Dec 17, 2013 | 33.32 | 33.41 | 32.60 | 33.23 | 15,079,431 | -0.14(-0.40%) |
Dec 16, 2013 | 32.63 | 33.43 | 32.52 | 33.36 | 16,157,713 | +1.12(+3.47%) |
Dec 13, 2013 | 32.14 | 32.53 | 31.57 | 32.25 | 18,676,734 | +0.35(+1.09%) |
Dec 12, 2013 | 31.85 | 32.30 | 31.54 | 31.90 | 15,487,027 | +0.18(+0.57%) |
Dec 11, 2013 | 33.48 | 33.50 | 31.50 | 31.72 | 21,450,452 | -1.66(-4.97%) |
Dec 10, 2013 | 34.08 | 34.42 | 33.21 | 33.37 | 16,468,121 | -0.93(-2.71%) |
Dec 09, 2013 | 34.45 | 34.70 | 33.82 | 34.30 | 13,439,609 | -0.05(-0.14%) |
Dec 06, 2013 | 34.48 | 34.89 | 34.08 | 34.35 | 16,460,195 | +0.79(+2.34%) |
Dec 05, 2013 | 33.45 | 33.92 | 33.15 | 33.56 | 17,462,226 | +0.11(+0.34%) |
Dec 04, 2013 | 33.28 | 34.28 | 32.46 | 33.45 | 20,419,600 | -0.30(-0.88%) |
Dec 03, 2013 | 34.04 | 34.39 | 33.27 | 33.75 | 16,471,685 | -0.53(-1.55%) |