Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.53 | 32.83 | 32.37 | 32.66 | 10,591,007 | -0.01(-0.03%) |
Feb 27, 2014 | 32.31 | 32.70 | 32.29 | 32.67 | 11,192,358 | +0.33(+1.02%) |
Feb 26, 2014 | 32.26 | 32.56 | 32.05 | 32.34 | 10,660,088 | +0.12(+0.36%) |
Feb 25, 2014 | 32.01 | 32.45 | 31.95 | 32.23 | 9,788,094 | +0.22(+0.69%) |
Feb 24, 2014 | 31.98 | 32.31 | 31.87 | 32.00 | 9,870,747 | +0.13(+0.41%) |
Feb 21, 2014 | 31.92 | 32.39 | 31.85 | 31.87 | 10,151,696 | -0.11(-0.33%) |
Feb 20, 2014 | 31.87 | 32.10 | 31.64 | 31.98 | 10,483,912 | +0.16(+0.49%) |
Feb 19, 2014 | 31.81 | 32.33 | 31.76 | 31.82 | 8,639,118 | -0.14(-0.44%) |
Feb 18, 2014 | 31.99 | 32.18 | 31.86 | 31.96 | 8,274,499 | +0.10(+0.31%) |
Feb 14, 2014 | 31.76 | 31.87 | 31.87 | 31.87 | 8,834,212 | +0.07(+0.23%) |
Feb 13, 2014 | 31.26 | 31.86 | 31.25 | 31.79 | 8,833,944 | +0.38(+1.20%) |
Feb 12, 2014 | 31.14 | 31.51 | 31.11 | 31.41 | 10,709,963 | +0.25(+0.82%) |
Feb 11, 2014 | 30.42 | 31.20 | 30.42 | 31.16 | 10,526,619 | +0.65(+2.13%) |
Feb 10, 2014 | 30.52 | 30.64 | 30.34 | 30.51 | 13,649,789 | -0.02(-0.05%) |
Feb 07, 2014 | 30.19 | 30.55 | 30.09 | 30.53 | 14,669,996 | +0.44(+1.45%) |
Feb 06, 2014 | 29.89 | 30.32 | 29.87 | 30.09 | 12,026,949 | +0.25(+0.83%) |
Feb 05, 2014 | 29.66 | 30.05 | 29.54 | 29.85 | 9,252,989 | +0.08(+0.28%) |
Feb 04, 2014 | 29.48 | 29.92 | 29.43 | 29.76 | 10,032,613 | +0.33(+1.12%) |
Feb 03, 2014 | 30.03 | 30.34 | 29.39 | 29.43 | 14,897,707 | -0.67(-2.21%) |
Jan 31, 2014 | 29.58 | 30.29 | 29.53 | 30.10 | 13,209,141 | +0.11(+0.36%) |
Jan 30, 2014 | 29.76 | 30.07 | 29.67 | 29.99 | 11,667,249 | +0.56(+1.90%) |
Jan 29, 2014 | 29.77 | 29.97 | 29.27 | 29.43 | 12,671,853 | -0.43(-1.43%) |
Jan 28, 2014 | 30.00 | 30.27 | 29.79 | 29.86 | 9,265,075 | +0.06(+0.19%) |
Jan 27, 2014 | 30.12 | 30.24 | 29.66 | 29.80 | 11,116,765 | -0.23(-0.77%) |
Jan 24, 2014 | 30.54 | 30.54 | 30.03 | 30.03 | 11,211,013 | -0.70(-2.27%) |
Jan 23, 2014 | 31.12 | 31.14 | 30.56 | 30.73 | 12,431,894 | -0.53(-1.68%) |
Jan 22, 2014 | 31.22 | 31.91 | 30.33 | 31.26 | 15,788,885 | -0.86(-2.68%) |
Jan 21, 2014 | 32.45 | 32.49 | 31.91 | 32.12 | 10,023,206 | -0.23(-0.71%) |
Jan 17, 2014 | 32.73 | 32.35 | 32.35 | 32.35 | 8,789,149 | -0.11(-0.35%) |
Jan 16, 2014 | 32.46 | 32.59 | 32.36 | 32.46 | 4,525,963 | +0.01(+0.03%) |
Jan 15, 2014 | 32.49 | 32.53 | 32.23 | 32.46 | 6,429,516 | -0.03(-0.10%) |
Jan 14, 2014 | 32.27 | 32.50 | 32.08 | 32.49 | 8,002,082 | +0.38(+1.18%) |
Jan 13, 2014 | 32.11 | 32.57 | 32.07 | 32.11 | 14,780,934 | -0.20(-0.61%) |
Jan 10, 2014 | 32.06 | 32.36 | 31.93 | 32.31 | 7,790,122 | +0.24(+0.76%) |
Jan 09, 2014 | 32.06 | 32.12 | 31.82 | 32.06 | 6,119,762 | +0.06(+0.18%) |
Jan 08, 2014 | 31.72 | 32.02 | 31.62 | 32.01 | 7,539,009 | +0.29(+0.90%) |
Jan 07, 2014 | 32.03 | 32.12 | 31.63 | 31.72 | 10,200,679 | -0.24(-0.77%) |
Jan 06, 2014 | 32.00 | 32.41 | 31.93 | 31.97 | 12,383,745 | +0.42(+1.32%) |
Jan 03, 2014 | 31.33 | 31.66 | 31.25 | 31.55 | 5,268,390 | +0.33(+1.07%) |
Jan 02, 2014 | 31.10 | 31.35 | 31.03 | 31.21 | 6,076,291 | -0.08(-0.26%) |
Dec 31, 2013 | 31.34 | 31.30 | 31.30 | 31.30 | 5,626,747 | -0.07(-0.21%) |
Dec 30, 2013 | 31.42 | 31.43 | 31.17 | 31.36 | 3,774,187 | +0.03(+0.10%) |
Dec 27, 2013 | 31.45 | 31.46 | 31.21 | 31.33 | 3,313,804 | +0.02(+0.05%) |
Dec 26, 2013 | 31.21 | 31.43 | 31.19 | 31.31 | 4,477,250 | +0.13(+0.42%) |
Dec 24, 2013 | 31.32 | 31.39 | 31.12 | 31.18 | 2,703,816 | -0.20(-0.65%) |
Dec 23, 2013 | 31.00 | 31.47 | 30.99 | 31.39 | 7,732,109 | +0.49(+1.59%) |
Dec 20, 2013 | 31.12 | 31.22 | 30.87 | 30.90 | 9,970,503 | -0.16(-0.50%) |
Dec 19, 2013 | 31.08 | 31.21 | 30.85 | 31.05 | 9,499,622 | -0.07(-0.24%) |
Dec 18, 2013 | 29.93 | 31.17 | 29.92 | 31.12 | 14,144,377 | +1.23(+4.12%) |
Dec 17, 2013 | 29.76 | 29.92 | 29.65 | 29.89 | 8,464,989 | +0.07(+0.22%) |
Dec 16, 2013 | 29.76 | 30.06 | 29.66 | 29.83 | 7,844,322 | +0.11(+0.36%) |
Dec 13, 2013 | 29.70 | 29.89 | 29.64 | 29.72 | 5,713,739 | +0.09(+0.30%) |
Dec 12, 2013 | 29.87 | 29.91 | 29.61 | 29.63 | 7,859,247 | -0.24(-0.79%) |
Dec 11, 2013 | 30.21 | 30.21 | 29.82 | 29.87 | 7,575,857 | -0.43(-1.43%) |
Dec 10, 2013 | 30.29 | 30.49 | 30.18 | 30.30 | 6,590,736 | -0.07(-0.24%) |
Dec 09, 2013 | 30.68 | 30.68 | 30.34 | 30.37 | 6,089,441 | -0.27(-0.88%) |
Dec 06, 2013 | 30.43 | 30.65 | 30.35 | 30.64 | 4,966,348 | +0.50(+1.65%) |
Dec 05, 2013 | 30.45 | 30.47 | 30.12 | 30.14 | 6,473,512 | -0.36(-1.18%) |
Dec 04, 2013 | 30.50 | 30.90 | 30.28 | 30.50 | 6,237,341 | -0.20(-0.64%) |
Dec 03, 2013 | 30.99 | 31.14 | 30.42 | 30.70 | 9,525,440 | -0.44(-1.42%) |