Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.45 | 38.74 | 38.32 | 38.56 | 4,854,557 | +0.00(+0.00%) |
Feb 27, 2014 | 38.32 | 38.76 | 38.20 | 38.56 | 6,099,416 | -0.07(-0.17%) |
Feb 26, 2014 | 37.24 | 39.09 | 37.13 | 38.62 | 13,465,894 | +1.14(+3.04%) |
Feb 25, 2014 | 35.74 | 37.68 | 35.54 | 37.48 | 16,368,963 | +2.13(+6.01%) |
Feb 24, 2014 | 35.95 | 35.95 | 35.34 | 35.36 | 8,363,231 | -0.43(-1.21%) |
Feb 21, 2014 | 35.69 | 35.98 | 35.66 | 35.79 | 4,656,715 | +0.17(+0.47%) |
Feb 20, 2014 | 35.50 | 35.85 | 35.46 | 35.63 | 4,811,237 | +0.08(+0.23%) |
Feb 19, 2014 | 35.45 | 35.77 | 35.38 | 35.55 | 4,331,593 | +0.13(+0.36%) |
Feb 18, 2014 | 35.77 | 35.82 | 35.25 | 35.42 | 4,164,814 | -0.17(-0.47%) |
Feb 14, 2014 | 35.37 | 35.59 | 35.59 | 35.59 | 3,241,353 | +0.17(+0.49%) |
Feb 13, 2014 | 35.03 | 35.61 | 35.01 | 35.41 | 3,395,241 | +0.21(+0.61%) |
Feb 12, 2014 | 35.73 | 35.88 | 35.07 | 35.20 | 3,786,699 | -0.50(-1.40%) |
Feb 11, 2014 | 35.32 | 35.77 | 35.12 | 35.70 | 3,452,435 | +0.44(+1.25%) |
Feb 10, 2014 | 35.26 | 35.41 | 34.88 | 35.26 | 3,404,766 | -0.12(-0.34%) |
Feb 07, 2014 | 35.23 | 35.79 | 35.05 | 35.38 | 4,401,440 | +0.37(+1.05%) |
Feb 06, 2014 | 34.27 | 35.22 | 34.27 | 35.01 | 5,860,362 | +0.79(+2.32%) |
Feb 05, 2014 | 33.78 | 34.42 | 33.35 | 34.22 | 8,663,746 | +0.25(+0.75%) |
Feb 04, 2014 | 34.11 | 34.48 | 33.82 | 33.97 | 6,646,213 | +0.04(+0.12%) |
Feb 03, 2014 | 35.40 | 35.44 | 33.79 | 33.93 | 10,870,830 | -1.53(-4.30%) |
Jan 31, 2014 | 35.47 | 35.84 | 35.40 | 35.45 | 5,399,033 | -0.47(-1.32%) |
Jan 30, 2014 | 35.98 | 36.21 | 35.73 | 35.92 | 3,875,742 | +0.35(+0.97%) |
Jan 29, 2014 | 36.06 | 36.42 | 35.53 | 35.58 | 6,658,452 | -0.72(-1.98%) |
Jan 28, 2014 | 36.33 | 36.74 | 36.26 | 36.30 | 4,408,744 | +0.19(+0.54%) |
Jan 27, 2014 | 36.22 | 36.51 | 35.84 | 36.10 | 6,079,597 | -0.16(-0.44%) |
Jan 24, 2014 | 36.45 | 36.59 | 36.04 | 36.26 | 5,193,400 | -0.42(-1.14%) |
Jan 23, 2014 | 36.70 | 36.80 | 36.47 | 36.68 | 5,798,696 | -0.22(-0.60%) |
Jan 22, 2014 | 37.02 | 37.20 | 36.73 | 36.90 | 4,501,056 | -0.12(-0.32%) |
Jan 21, 2014 | 37.46 | 37.63 | 36.80 | 37.02 | 5,251,386 | -0.45(-1.19%) |
Jan 17, 2014 | 37.36 | 37.47 | 37.47 | 37.47 | 6,157,522 | +0.13(+0.36%) |
Jan 16, 2014 | 37.10 | 37.38 | 36.83 | 37.34 | 5,321,152 | +0.15(+0.41%) |
Jan 15, 2014 | 37.15 | 37.26 | 36.93 | 37.18 | 3,772,763 | +0.03(+0.09%) |
Jan 14, 2014 | 36.83 | 37.41 | 36.82 | 37.15 | 5,744,420 | +0.33(+0.89%) |
Jan 13, 2014 | 37.39 | 37.75 | 36.82 | 36.82 | 10,891,162 | -0.39(-1.04%) |
Jan 10, 2014 | 37.30 | 37.38 | 36.82 | 37.21 | 9,080,440 | +0.03(+0.07%) |
Jan 09, 2014 | 36.75 | 37.48 | 36.51 | 37.18 | 22,111,328 | +2.64(+7.64%) |
Jan 08, 2014 | 34.51 | 34.65 | 34.23 | 34.55 | 9,053,148 | -0.23(-0.65%) |
Jan 07, 2014 | 35.68 | 35.68 | 34.44 | 34.77 | 9,496,994 | -0.65(-1.83%) |
Jan 06, 2014 | 35.83 | 35.89 | 35.35 | 35.42 | 4,323,649 | -0.26(-0.73%) |
Jan 03, 2014 | 35.56 | 35.98 | 35.53 | 35.68 | 3,739,853 | +0.10(+0.28%) |
Jan 02, 2014 | 35.43 | 35.92 | 35.29 | 35.58 | 4,454,630 | -0.01(-0.02%) |
Dec 31, 2013 | 35.74 | 35.59 | 35.59 | 35.59 | 3,821,646 | -0.18(-0.50%) |
Dec 30, 2013 | 35.17 | 35.89 | 35.17 | 35.77 | 4,522,934 | +0.65(+1.84%) |
Dec 27, 2013 | 35.33 | 35.41 | 35.09 | 35.12 | 2,133,684 | -0.09(-0.25%) |
Dec 26, 2013 | 35.21 | 35.47 | 35.15 | 35.21 | 3,409,769 | +0.08(+0.23%) |
Dec 24, 2013 | 35.08 | 35.32 | 34.86 | 35.13 | 2,684,558 | -0.09(-0.26%) |
Dec 23, 2013 | 34.94 | 35.48 | 34.93 | 35.22 | 4,235,340 | +0.39(+1.11%) |
Dec 20, 2013 | 34.91 | 35.13 | 34.75 | 34.83 | 8,615,104 | +0.03(+0.08%) |
Dec 19, 2013 | 34.69 | 34.98 | 34.55 | 34.81 | 4,433,186 | +0.06(+0.17%) |
Dec 18, 2013 | 34.43 | 34.77 | 33.99 | 34.75 | 5,180,280 | +0.31(+0.91%) |
Dec 17, 2013 | 34.53 | 34.57 | 34.18 | 34.43 | 5,071,084 | +0.04(+0.12%) |
Dec 16, 2013 | 34.35 | 34.63 | 34.29 | 34.39 | 4,117,632 | +0.13(+0.39%) |
Dec 13, 2013 | 34.58 | 34.93 | 34.19 | 34.26 | 6,033,792 | -0.16(-0.46%) |
Dec 12, 2013 | 34.75 | 34.81 | 34.33 | 34.42 | 4,904,857 | -0.29(-0.83%) |
Dec 11, 2013 | 34.51 | 35.34 | 34.45 | 34.71 | 8,257,124 | +0.37(+1.07%) |
Dec 10, 2013 | 34.58 | 34.64 | 34.13 | 34.34 | 4,722,539 | -0.27(-0.79%) |
Dec 09, 2013 | 34.42 | 34.87 | 34.39 | 34.61 | 5,809,253 | +0.24(+0.69%) |
Dec 06, 2013 | 34.43 | 34.62 | 33.91 | 34.37 | 6,947,945 | +0.19(+0.56%) |
Dec 05, 2013 | 34.57 | 34.58 | 33.99 | 34.18 | 6,164,812 | -0.33(-0.96%) |
Dec 04, 2013 | 34.88 | 35.00 | 34.07 | 34.51 | 8,506,159 | -0.51(-1.46%) |
Dec 03, 2013 | 34.68 | 35.07 | 34.62 | 35.02 | 6,759,983 | +0.25(+0.71%) |