Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.65 | 35.01 | 34.63 | 34.85 | 3,841,359 | +0.28(+0.80%) |
Feb 27, 2014 | 34.86 | 34.97 | 34.44 | 34.57 | 4,273,799 | -0.33(-0.94%) |
Feb 26, 2014 | 34.91 | 35.09 | 34.72 | 34.90 | 2,930,297 | +0.15(+0.42%) |
Feb 25, 2014 | 34.83 | 35.11 | 34.66 | 34.75 | 3,455,319 | -0.01(-0.02%) |
Feb 24, 2014 | 35.11 | 35.31 | 34.74 | 34.76 | 4,066,648 | -0.34(-0.97%) |
Feb 21, 2014 | 34.97 | 35.33 | 34.96 | 35.10 | 4,292,462 | +0.15(+0.44%) |
Feb 20, 2014 | 34.77 | 35.24 | 34.57 | 34.95 | 4,536,500 | +0.13(+0.38%) |
Feb 19, 2014 | 34.88 | 35.24 | 34.77 | 34.81 | 3,377,881 | -0.17(-0.48%) |
Feb 18, 2014 | 34.82 | 35.06 | 34.77 | 34.98 | 4,433,465 | +0.19(+0.56%) |
Feb 14, 2014 | 34.40 | 34.79 | 34.79 | 34.79 | 3,328,324 | +0.28(+0.82%) |
Feb 13, 2014 | 33.88 | 34.53 | 33.84 | 34.50 | 4,035,895 | +0.50(+1.47%) |
Feb 12, 2014 | 33.70 | 34.00 | 33.60 | 34.00 | 3,899,729 | +0.24(+0.70%) |
Feb 11, 2014 | 33.45 | 33.87 | 33.43 | 33.77 | 3,166,803 | +0.27(+0.81%) |
Feb 10, 2014 | 33.27 | 33.52 | 32.99 | 33.49 | 4,486,426 | +0.15(+0.46%) |
Feb 07, 2014 | 33.15 | 33.36 | 33.05 | 33.34 | 3,669,890 | +0.30(+0.90%) |
Feb 06, 2014 | 32.93 | 33.06 | 32.79 | 33.04 | 5,252,068 | +0.10(+0.32%) |
Feb 05, 2014 | 33.21 | 33.23 | 32.83 | 32.94 | 4,920,944 | -0.38(-1.13%) |
Feb 04, 2014 | 33.37 | 33.39 | 33.00 | 33.32 | 6,210,315 | +0.13(+0.39%) |
Feb 03, 2014 | 33.61 | 33.93 | 33.12 | 33.19 | 7,280,801 | -0.34(-1.02%) |
Jan 31, 2014 | 32.94 | 33.65 | 32.85 | 33.53 | 6,149,477 | +0.39(+1.18%) |
Jan 30, 2014 | 32.75 | 33.26 | 32.75 | 33.14 | 4,066,201 | +0.45(+1.37%) |
Jan 29, 2014 | 32.51 | 32.95 | 32.47 | 32.69 | 4,808,146 | +0.05(+0.17%) |
Jan 28, 2014 | 32.46 | 32.64 | 32.33 | 32.64 | 3,376,190 | +0.23(+0.70%) |
Jan 27, 2014 | 32.16 | 32.55 | 32.02 | 32.41 | 4,999,646 | +0.28(+0.88%) |
Jan 24, 2014 | 32.60 | 32.76 | 32.13 | 32.13 | 5,456,308 | -0.59(-1.81%) |
Jan 23, 2014 | 32.60 | 32.73 | 32.39 | 32.72 | 4,855,104 | +0.08(+0.23%) |
Jan 22, 2014 | 32.53 | 32.69 | 32.44 | 32.64 | 3,118,737 | +0.12(+0.38%) |
Jan 21, 2014 | 32.24 | 32.53 | 32.24 | 32.52 | 2,689,847 | +0.39(+1.22%) |
Jan 17, 2014 | 32.07 | 32.13 | 32.13 | 32.13 | 3,173,283 | +0.13(+0.41%) |
Jan 16, 2014 | 31.91 | 32.06 | 31.83 | 32.00 | 2,320,015 | +0.09(+0.28%) |
Jan 15, 2014 | 31.95 | 32.00 | 31.83 | 31.91 | 2,537,125 | -0.04(-0.13%) |
Jan 14, 2014 | 32.08 | 32.16 | 31.86 | 31.95 | 3,190,621 | -0.11(-0.34%) |
Jan 13, 2014 | 32.31 | 32.40 | 31.92 | 32.06 | 4,006,016 | -0.36(-1.12%) |
Jan 10, 2014 | 32.01 | 32.69 | 32.00 | 32.42 | 4,354,746 | +0.63(+1.99%) |
Jan 09, 2014 | 31.74 | 31.81 | 31.60 | 31.79 | 2,801,997 | +0.12(+0.39%) |
Jan 08, 2014 | 31.83 | 31.89 | 31.56 | 31.67 | 3,715,329 | -0.19(-0.60%) |
Jan 07, 2014 | 31.68 | 31.94 | 31.64 | 31.86 | 2,605,052 | +0.21(+0.65%) |
Jan 06, 2014 | 31.70 | 31.85 | 31.54 | 31.65 | 3,228,905 | -0.02(-0.07%) |
Jan 03, 2014 | 31.77 | 31.89 | 31.46 | 31.68 | 3,521,572 | -0.01(-0.04%) |
Jan 02, 2014 | 32.27 | 32.33 | 31.63 | 31.69 | 4,003,923 | -0.42(-1.30%) |
Dec 31, 2013 | 32.13 | 32.11 | 32.11 | 32.11 | 2,117,608 | +0.07(+0.21%) |
Dec 30, 2013 | 32.00 | 32.07 | 31.89 | 32.04 | 2,796,187 | +0.10(+0.30%) |
Dec 27, 2013 | 31.85 | 31.96 | 31.70 | 31.94 | 2,412,404 | +0.05(+0.17%) |
Dec 26, 2013 | 32.07 | 32.13 | 31.83 | 31.89 | 2,222,507 | -0.12(-0.36%) |
Dec 24, 2013 | 31.84 | 32.07 | 31.72 | 32.01 | 876,936 | +0.12(+0.39%) |
Dec 23, 2013 | 32.25 | 32.29 | 31.85 | 31.88 | 3,590,452 | -0.21(-0.66%) |
Dec 20, 2013 | 31.91 | 32.35 | 31.89 | 32.09 | 6,415,465 | +0.23(+0.73%) |
Dec 19, 2013 | 31.74 | 32.01 | 31.30 | 31.86 | 6,383,702 | -0.09(-0.28%) |
Dec 18, 2013 | 31.54 | 31.96 | 31.08 | 31.95 | 4,964,746 | +0.47(+1.51%) |
Dec 17, 2013 | 31.60 | 31.61 | 31.37 | 31.48 | 3,398,519 | -0.10(-0.33%) |
Dec 16, 2013 | 31.61 | 31.93 | 31.41 | 31.58 | 4,852,082 | +0.12(+0.37%) |
Dec 13, 2013 | 31.52 | 31.66 | 31.30 | 31.46 | 3,173,467 | -0.06(-0.20%) |
Dec 12, 2013 | 31.50 | 31.78 | 31.43 | 31.52 | 4,084,433 | +0.08(+0.24%) |
Dec 11, 2013 | 31.71 | 31.77 | 31.41 | 31.45 | 4,300,435 | -0.26(-0.82%) |
Dec 10, 2013 | 32.18 | 32.25 | 31.64 | 31.71 | 5,078,069 | -0.38(-1.20%) |
Dec 09, 2013 | 32.24 | 32.28 | 31.87 | 32.09 | 6,127,720 | -0.26(-0.81%) |
Dec 06, 2013 | 31.97 | 32.42 | 31.95 | 32.36 | 5,251,594 | +0.43(+1.33%) |
Dec 05, 2013 | 32.09 | 32.16 | 31.87 | 31.93 | 6,138,102 | -0.26(-0.81%) |
Dec 04, 2013 | 32.10 | 32.38 | 31.91 | 32.19 | 5,181,508 | -0.01(-0.02%) |
Dec 03, 2013 | 31.90 | 32.27 | 31.85 | 32.20 | 4,615,814 | +0.16(+0.51%) |