Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.91 | 37.12 | 36.66 | 36.89 | 11,789,521 | -0.05(-0.13%) |
Feb 27, 2014 | 36.65 | 37.02 | 36.64 | 36.93 | 9,577,447 | +0.23(+0.62%) |
Feb 26, 2014 | 36.20 | 36.87 | 36.20 | 36.71 | 15,022,684 | +0.68(+1.88%) |
Feb 25, 2014 | 35.50 | 36.09 | 35.50 | 36.03 | 8,466,325 | +0.46(+1.28%) |
Feb 24, 2014 | 35.52 | 35.80 | 35.44 | 35.57 | 4,861,965 | +0.13(+0.36%) |
Feb 21, 2014 | 35.40 | 35.56 | 35.31 | 35.44 | 9,028,634 | +0.12(+0.33%) |
Feb 20, 2014 | 35.44 | 35.49 | 35.24 | 35.33 | 8,245,118 | -0.01(-0.04%) |
Feb 19, 2014 | 35.29 | 35.64 | 35.29 | 35.34 | 8,716,837 | +0.13(+0.38%) |
Feb 18, 2014 | 35.05 | 35.24 | 34.84 | 35.21 | 7,408,216 | +0.22(+0.63%) |
Feb 14, 2014 | 34.92 | 34.99 | 34.99 | 34.99 | 13,061,043 | -0.09(-0.27%) |
Feb 13, 2014 | 34.59 | 35.13 | 34.54 | 35.08 | 6,489,157 | +0.17(+0.49%) |
Feb 12, 2014 | 35.09 | 35.22 | 34.79 | 34.91 | 7,377,219 | -0.05(-0.14%) |
Feb 11, 2014 | 34.82 | 35.08 | 34.71 | 34.96 | 6,786,549 | +0.24(+0.70%) |
Feb 10, 2014 | 34.70 | 34.79 | 34.44 | 34.72 | 7,881,252 | -0.06(-0.19%) |
Feb 07, 2014 | 34.61 | 34.97 | 34.53 | 34.78 | 10,417,046 | +0.32(+0.93%) |
Feb 06, 2014 | 33.80 | 34.47 | 33.80 | 34.46 | 16,454,271 | +0.81(+2.41%) |
Feb 05, 2014 | 33.49 | 33.72 | 33.08 | 33.65 | 9,861,229 | +0.11(+0.32%) |
Feb 04, 2014 | 33.64 | 33.82 | 33.41 | 33.54 | 8,953,739 | +0.17(+0.52%) |
Feb 03, 2014 | 34.31 | 34.40 | 33.29 | 33.37 | 12,436,319 | -1.03(-2.98%) |
Jan 31, 2014 | 34.13 | 34.60 | 34.05 | 34.40 | 7,043,125 | -0.16(-0.45%) |
Jan 30, 2014 | 34.47 | 34.73 | 34.41 | 34.55 | 8,678,943 | +0.28(+0.83%) |
Jan 29, 2014 | 34.32 | 34.76 | 34.26 | 34.27 | 7,753,820 | -0.58(-1.66%) |
Jan 28, 2014 | 34.63 | 35.07 | 34.63 | 34.85 | 7,015,970 | +0.06(+0.16%) |
Jan 27, 2014 | 34.83 | 35.11 | 34.39 | 34.79 | 13,077,005 | -0.08(-0.23%) |
Jan 24, 2014 | 35.22 | 35.31 | 34.87 | 34.87 | 9,252,588 | -0.62(-1.75%) |
Jan 23, 2014 | 35.54 | 35.61 | 35.28 | 35.49 | 5,273,800 | -0.23(-0.64%) |
Jan 22, 2014 | 35.69 | 35.78 | 35.57 | 35.72 | 5,382,250 | +0.05(+0.13%) |
Jan 21, 2014 | 36.12 | 36.12 | 35.51 | 35.67 | 7,222,109 | -0.07(-0.19%) |
Jan 17, 2014 | 35.91 | 35.74 | 35.74 | 35.74 | 15,198,575 | -0.16(-0.46%) |
Jan 16, 2014 | 35.91 | 36.03 | 35.72 | 35.91 | 14,951,540 | -0.29(-0.80%) |
Jan 15, 2014 | 36.32 | 36.32 | 36.12 | 36.19 | 4,728,151 | -0.12(-0.34%) |
Jan 14, 2014 | 36.13 | 36.39 | 35.87 | 36.32 | 9,162,381 | +0.41(+1.14%) |
Jan 13, 2014 | 36.81 | 36.83 | 35.85 | 35.91 | 17,370,462 | -1.07(-2.89%) |
Jan 10, 2014 | 36.97 | 37.08 | 36.74 | 36.98 | 7,049,056 | +0.01(+0.03%) |
Jan 09, 2014 | 37.34 | 37.34 | 36.75 | 36.97 | 8,525,237 | -0.29(-0.79%) |
Jan 08, 2014 | 37.40 | 37.43 | 37.12 | 37.26 | 6,125,261 | -0.18(-0.47%) |
Jan 07, 2014 | 37.51 | 37.65 | 37.27 | 37.43 | 8,154,170 | +0.06(+0.16%) |
Jan 06, 2014 | 37.69 | 37.84 | 37.34 | 37.37 | 6,512,071 | -0.36(-0.96%) |
Jan 03, 2014 | 37.64 | 37.87 | 37.60 | 37.74 | 5,536,140 | +0.07(+0.18%) |
Jan 02, 2014 | 37.87 | 38.02 | 37.60 | 37.67 | 4,057,821 | -0.28(-0.75%) |
Dec 31, 2013 | 37.95 | 37.95 | 37.95 | 37.95 | 8,128,563 | +0.04(+0.10%) |
Dec 30, 2013 | 37.79 | 38.02 | 37.64 | 37.91 | 4,048,670 | +0.19(+0.50%) |
Dec 27, 2013 | 38.09 | 38.09 | 37.71 | 37.72 | 6,700,498 | -0.28(-0.73%) |
Dec 26, 2013 | 37.90 | 38.07 | 37.86 | 38.00 | 2,060,993 | +0.22(+0.57%) |
Dec 24, 2013 | 37.65 | 37.89 | 37.65 | 37.78 | 2,896,717 | +0.07(+0.19%) |
Dec 23, 2013 | 37.61 | 37.83 | 37.56 | 37.71 | 4,950,988 | +0.17(+0.46%) |
Dec 20, 2013 | 37.12 | 37.62 | 37.05 | 37.54 | 13,611,091 | +0.36(+0.97%) |
Dec 19, 2013 | 37.24 | 37.36 | 37.08 | 37.18 | 10,034,194 | -0.19(-0.52%) |
Dec 18, 2013 | 36.86 | 37.38 | 36.52 | 37.37 | 18,935,318 | +0.63(+1.71%) |
Dec 17, 2013 | 36.87 | 37.00 | 36.70 | 36.74 | 4,813,160 | -0.16(-0.43%) |
Dec 16, 2013 | 36.83 | 37.06 | 36.79 | 36.90 | 4,863,128 | +0.16(+0.43%) |
Dec 13, 2013 | 36.95 | 36.95 | 36.61 | 36.74 | 5,604,778 | +0.05(+0.14%) |
Dec 12, 2013 | 36.82 | 36.87 | 36.60 | 36.69 | 4,761,321 | -0.06(-0.16%) |
Dec 11, 2013 | 36.94 | 37.16 | 36.73 | 36.75 | 6,810,734 | -0.24(-0.65%) |
Dec 10, 2013 | 36.99 | 37.23 | 36.95 | 36.99 | 4,100,562 | -0.16(-0.43%) |
Dec 09, 2013 | 37.20 | 37.33 | 37.05 | 37.15 | 4,608,018 | +0.06(+0.16%) |
Dec 06, 2013 | 37.55 | 37.56 | 37.06 | 37.09 | 9,155,413 | -0.22(-0.58%) |
Dec 05, 2013 | 37.25 | 37.55 | 37.25 | 37.31 | 14,920,827 | -0.12(-0.31%) |
Dec 04, 2013 | 37.54 | 37.76 | 37.11 | 37.42 | 13,401,496 | -0.34(-0.89%) |
Dec 03, 2013 | 37.72 | 37.82 | 37.55 | 37.76 | 5,484,925 | -0.03(-0.08%) |