Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.30 | 37.30 | 36.76 | 36.96 | 5,804,998 | +0.02(+0.05%) |
Feb 27, 2014 | 36.00 | 36.95 | 35.84 | 36.94 | 6,999,111 | +1.35(+3.79%) |
Feb 26, 2014 | 34.90 | 36.25 | 34.65 | 35.59 | 8,140,274 | +0.28(+0.79%) |
Feb 25, 2014 | 36.01 | 36.12 | 35.04 | 35.31 | 14,743,344 | -2.37(-6.29%) |
Feb 24, 2014 | 37.46 | 37.96 | 36.83 | 37.68 | 5,426,696 | +0.85(+2.31%) |
Feb 21, 2014 | 36.85 | 37.00 | 36.60 | 36.83 | 4,366,728 | +0.39(+1.07%) |
Feb 20, 2014 | 36.49 | 36.55 | 36.02 | 36.44 | 3,547,526 | +0.17(+0.47%) |
Feb 19, 2014 | 35.50 | 37.04 | 35.49 | 36.27 | 6,989,118 | +0.78(+2.20%) |
Feb 18, 2014 | 35.43 | 35.67 | 34.06 | 35.49 | 10,467,543 | -0.39(-1.09%) |
Feb 14, 2014 | 35.80 | 35.88 | 35.88 | 35.88 | 2,768,900 | +0.10(+0.28%) |
Feb 13, 2014 | 35.44 | 35.92 | 35.30 | 35.78 | 4,399,692 | +0.08(+0.22%) |
Feb 12, 2014 | 36.81 | 37.25 | 35.32 | 35.70 | 9,119,178 | -1.77(-4.72%) |
Feb 11, 2014 | 36.59 | 37.60 | 36.59 | 37.47 | 2,842,439 | +0.90(+2.46%) |
Feb 10, 2014 | 36.87 | 37.04 | 36.46 | 36.57 | 2,747,347 | -0.23(-0.62%) |
Feb 07, 2014 | 36.43 | 36.90 | 36.20 | 36.80 | 3,629,368 | +0.61(+1.69%) |
Feb 06, 2014 | 35.62 | 36.32 | 35.53 | 36.19 | 3,916,206 | +0.70(+1.97%) |
Feb 05, 2014 | 36.01 | 36.16 | 35.36 | 35.49 | 3,464,287 | -0.68(-1.88%) |
Feb 04, 2014 | 35.86 | 36.40 | 35.60 | 36.17 | 4,004,445 | +0.63(+1.77%) |
Feb 03, 2014 | 35.81 | 36.03 | 35.20 | 35.54 | 3,865,659 | -0.17(-0.48%) |
Jan 31, 2014 | 35.60 | 36.26 | 35.60 | 35.71 | 4,108,343 | -0.51(-1.41%) |
Jan 30, 2014 | 36.05 | 36.66 | 35.20 | 36.22 | 8,273,930 | +0.18(+0.50%) |
Jan 29, 2014 | 36.34 | 36.40 | 35.92 | 36.04 | 6,758,166 | -1.02(-2.75%) |
Jan 28, 2014 | 36.94 | 37.54 | 36.67 | 37.06 | 6,984,381 | -0.69(-1.83%) |
Jan 27, 2014 | 37.84 | 38.00 | 37.30 | 37.75 | 3,042,109 | +0.07(+0.19%) |
Jan 24, 2014 | 38.45 | 38.48 | 37.26 | 37.68 | 7,751,020 | -1.48(-3.78%) |
Jan 23, 2014 | 39.96 | 40.02 | 39.03 | 39.16 | 4,218,767 | -1.10(-2.73%) |
Jan 22, 2014 | 40.94 | 41.03 | 40.01 | 40.26 | 3,404,334 | -0.58(-1.42%) |
Jan 21, 2014 | 40.68 | 41.00 | 40.10 | 40.84 | 3,168,235 | +0.72(+1.79%) |
Jan 17, 2014 | 40.25 | 40.12 | 40.12 | 40.12 | 1,757,200 | -0.02(-0.05%) |
Jan 16, 2014 | 40.00 | 40.29 | 39.88 | 40.14 | 2,924,859 | -0.06(-0.15%) |
Jan 15, 2014 | 40.23 | 40.44 | 40.18 | 40.20 | 2,469,272 | -0.03(-0.07%) |
Jan 14, 2014 | 39.98 | 40.31 | 39.92 | 40.23 | 2,104,606 | +0.23(+0.57%) |
Jan 13, 2014 | 40.30 | 40.35 | 39.86 | 40.00 | 2,754,217 | -0.74(-1.82%) |
Jan 10, 2014 | 39.94 | 40.76 | 39.83 | 40.74 | 2,925,174 | +1.03(+2.59%) |
Jan 09, 2014 | 39.71 | 39.86 | 39.52 | 39.71 | 2,333,812 | -0.06(-0.15%) |
Jan 08, 2014 | 39.95 | 40.00 | 39.50 | 39.77 | 2,747,663 | -0.42(-1.05%) |
Jan 07, 2014 | 40.09 | 40.30 | 39.98 | 40.19 | 2,536,528 | -0.12(-0.30%) |
Jan 06, 2014 | 40.26 | 40.51 | 40.00 | 40.31 | 2,156,952 | -0.08(-0.20%) |
Jan 03, 2014 | 40.32 | 40.68 | 40.26 | 40.39 | 1,709,784 | +0.32(+0.80%) |
Jan 02, 2014 | 40.47 | 40.64 | 39.88 | 40.07 | 3,211,550 | -1.01(-2.46%) |
Dec 31, 2013 | 41.11 | 41.08 | 41.08 | 41.08 | 1,809,600 | +0.12(+0.29%) |
Dec 30, 2013 | 40.60 | 41.06 | 40.47 | 40.96 | 2,656,388 | +0.30(+0.74%) |
Dec 27, 2013 | 40.33 | 40.84 | 40.28 | 40.66 | 2,042,294 | +0.58(+1.45%) |
Dec 26, 2013 | 40.53 | 40.53 | 40.08 | 40.08 | 2,043,153 | -0.35(-0.87%) |
Dec 24, 2013 | 39.44 | 40.55 | 39.33 | 40.43 | 1,547,956 | +1.16(+2.95%) |
Dec 23, 2013 | 39.22 | 39.60 | 39.13 | 39.27 | 2,773,302 | +0.08(+0.20%) |
Dec 20, 2013 | 38.73 | 39.57 | 38.69 | 39.19 | 4,110,900 | +0.65(+1.69%) |
Dec 19, 2013 | 38.91 | 39.08 | 38.39 | 38.54 | 6,651,701 | -1.08(-2.73%) |
Dec 18, 2013 | 39.58 | 39.84 | 38.83 | 39.62 | 4,578,249 | -0.26(-0.65%) |
Dec 17, 2013 | 40.00 | 40.06 | 39.56 | 39.88 | 1,991,347 | -0.18(-0.45%) |
Dec 16, 2013 | 40.24 | 40.63 | 39.94 | 40.06 | 3,143,215 | -0.03(-0.07%) |
Dec 13, 2013 | 39.59 | 40.31 | 39.57 | 40.09 | 3,107,428 | +0.13(+0.33%) |
Dec 12, 2013 | 39.62 | 40.24 | 39.60 | 39.96 | 3,275,867 | -0.12(-0.30%) |
Dec 11, 2013 | 41.03 | 41.07 | 39.90 | 40.08 | 4,830,640 | -1.16(-2.81%) |
Dec 10, 2013 | 41.11 | 41.43 | 40.90 | 41.24 | 3,708,499 | -0.10(-0.24%) |
Dec 09, 2013 | 41.44 | 41.54 | 41.17 | 41.34 | 3,550,312 | -0.47(-1.12%) |
Dec 06, 2013 | 41.85 | 42.15 | 41.70 | 41.81 | 2,433,155 | +0.08(+0.19%) |
Dec 05, 2013 | 41.30 | 42.16 | 41.14 | 41.73 | 3,329,376 | +0.31(+0.75%) |
Dec 04, 2013 | 41.27 | 41.47 | 41.05 | 41.42 | 5,689,133 | -0.42(-1.00%) |
Dec 03, 2013 | 41.25 | 42.09 | 41.21 | 41.84 | 5,704,139 | -1.25(-2.90%) |