Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.37 | 41.54 | 41.20 | 41.32 | 2,372,061 | +0.04(+0.09%) |
Feb 27, 2014 | 41.35 | 41.57 | 41.13 | 41.28 | 1,518,377 | -0.20(-0.48%) |
Feb 26, 2014 | 41.90 | 41.95 | 41.44 | 41.48 | 1,189,552 | -0.03(-0.06%) |
Feb 25, 2014 | 41.70 | 41.81 | 41.45 | 41.51 | 2,147,995 | -0.01(-0.02%) |
Feb 24, 2014 | 41.85 | 42.12 | 41.52 | 41.52 | 1,457,784 | -0.21(-0.51%) |
Feb 21, 2014 | 42.05 | 42.29 | 41.72 | 41.73 | 2,115,224 | -0.39(-0.92%) |
Feb 20, 2014 | 41.73 | 42.28 | 41.73 | 42.12 | 2,125,546 | +0.38(+0.92%) |
Feb 19, 2014 | 41.74 | 42.31 | 41.56 | 41.74 | 2,614,481 | -0.29(-0.69%) |
Feb 18, 2014 | 41.77 | 42.20 | 41.71 | 42.03 | 3,003,812 | +0.27(+0.65%) |
Feb 14, 2014 | 41.60 | 41.76 | 41.76 | 41.76 | 2,208,151 | +0.04(+0.09%) |
Feb 13, 2014 | 40.93 | 41.81 | 40.93 | 41.72 | 3,592,551 | +0.56(+1.37%) |
Feb 12, 2014 | 40.49 | 41.22 | 40.49 | 41.15 | 3,640,368 | +0.63(+1.57%) |
Feb 11, 2014 | 41.07 | 41.13 | 39.93 | 40.52 | 4,531,475 | -0.12(-0.30%) |
Feb 10, 2014 | 40.53 | 40.85 | 40.30 | 40.64 | 2,935,028 | +0.03(+0.06%) |
Feb 07, 2014 | 40.78 | 40.83 | 40.38 | 40.62 | 2,718,534 | -0.12(-0.30%) |
Feb 06, 2014 | 40.01 | 40.79 | 39.97 | 40.74 | 5,257,862 | +0.75(+1.87%) |
Feb 05, 2014 | 39.89 | 40.17 | 39.63 | 39.99 | 3,063,521 | +0.07(+0.18%) |
Feb 04, 2014 | 40.39 | 40.43 | 39.81 | 39.92 | 2,790,814 | -0.16(-0.40%) |
Feb 03, 2014 | 40.40 | 40.85 | 40.01 | 40.08 | 2,964,547 | -0.20(-0.49%) |
Jan 31, 2014 | 39.99 | 40.57 | 39.96 | 40.28 | 2,796,604 | -0.09(-0.22%) |
Jan 30, 2014 | 39.47 | 40.50 | 39.33 | 40.37 | 4,104,614 | +1.04(+2.65%) |
Jan 29, 2014 | 38.95 | 39.63 | 38.95 | 39.33 | 3,029,122 | +0.27(+0.69%) |
Jan 28, 2014 | 39.14 | 39.40 | 38.90 | 39.06 | 2,619,264 | -0.11(-0.28%) |
Jan 27, 2014 | 39.27 | 39.52 | 39.11 | 39.17 | 2,804,158 | +0.01(+0.02%) |
Jan 24, 2014 | 39.30 | 39.84 | 39.08 | 39.16 | 2,034,624 | -0.27(-0.70%) |
Jan 23, 2014 | 39.15 | 39.48 | 38.97 | 39.43 | 2,384,957 | +0.10(+0.26%) |
Jan 22, 2014 | 39.71 | 39.93 | 39.20 | 39.33 | 2,822,332 | -0.28(-0.71%) |
Jan 21, 2014 | 39.61 | 39.68 | 39.33 | 39.61 | 2,183,912 | +0.24(+0.62%) |
Jan 17, 2014 | 39.36 | 39.37 | 39.37 | 39.37 | 1,459,433 | +0.15(+0.37%) |
Jan 16, 2014 | 39.13 | 39.34 | 39.04 | 39.22 | 1,721,830 | +0.14(+0.36%) |
Jan 15, 2014 | 39.07 | 39.25 | 38.77 | 39.08 | 3,129,628 | +0.01(+0.03%) |
Jan 14, 2014 | 38.91 | 39.21 | 38.88 | 39.07 | 3,233,193 | +0.33(+0.86%) |
Jan 13, 2014 | 39.13 | 39.27 | 38.69 | 38.74 | 3,111,181 | -0.28(-0.72%) |
Jan 10, 2014 | 38.93 | 39.73 | 38.86 | 39.02 | 4,164,163 | +0.35(+0.89%) |
Jan 09, 2014 | 39.00 | 39.04 | 38.67 | 38.67 | 2,548,520 | -0.21(-0.54%) |
Jan 08, 2014 | 39.07 | 39.16 | 38.72 | 38.88 | 3,133,172 | -0.26(-0.65%) |
Jan 07, 2014 | 38.87 | 39.17 | 38.77 | 39.14 | 2,342,060 | +0.37(+0.96%) |
Jan 06, 2014 | 38.73 | 38.94 | 38.60 | 38.77 | 3,111,852 | -0.23(-0.59%) |
Jan 03, 2014 | 39.01 | 39.27 | 38.75 | 39.00 | 2,735,870 | -0.52(-1.31%) |
Jan 02, 2014 | 40.48 | 40.51 | 39.43 | 39.52 | 1,887,435 | -0.91(-2.26%) |
Dec 31, 2013 | 40.47 | 40.43 | 40.43 | 40.43 | 1,511,388 | -0.03(-0.08%) |
Dec 30, 2013 | 40.34 | 40.54 | 40.22 | 40.46 | 1,803,763 | +0.31(+0.78%) |
Dec 27, 2013 | 39.93 | 40.17 | 39.86 | 40.15 | 1,144,641 | +0.29(+0.74%) |
Dec 26, 2013 | 40.02 | 40.24 | 39.79 | 39.86 | 912,508 | -0.23(-0.57%) |
Dec 24, 2013 | 39.93 | 40.31 | 39.85 | 40.09 | 619,500 | +0.12(+0.30%) |
Dec 23, 2013 | 40.09 | 40.31 | 39.80 | 39.96 | 1,985,921 | +0.03(+0.08%) |
Dec 20, 2013 | 39.42 | 39.98 | 39.41 | 39.93 | 4,469,080 | +0.59(+1.51%) |
Dec 19, 2013 | 39.62 | 39.69 | 39.06 | 39.34 | 1,543,398 | -0.42(-1.04%) |
Dec 18, 2013 | 39.32 | 39.89 | 38.83 | 39.75 | 1,913,902 | +0.36(+0.91%) |
Dec 17, 2013 | 39.44 | 39.55 | 39.18 | 39.40 | 1,891,933 | -0.15(-0.39%) |
Dec 16, 2013 | 39.17 | 39.72 | 39.16 | 39.55 | 2,619,081 | +0.44(+1.13%) |
Dec 13, 2013 | 39.25 | 39.25 | 38.71 | 39.11 | 1,944,260 | -0.01(-0.03%) |
Dec 12, 2013 | 38.88 | 39.41 | 38.88 | 39.12 | 2,423,654 | +0.24(+0.61%) |
Dec 11, 2013 | 38.75 | 39.16 | 38.61 | 38.88 | 3,916,769 | -0.29(-0.73%) |
Dec 10, 2013 | 39.69 | 39.74 | 38.48 | 39.17 | 7,243,788 | -0.70(-1.76%) |
Dec 09, 2013 | 40.14 | 40.25 | 39.70 | 39.87 | 2,061,284 | -0.39(-0.97%) |
Dec 06, 2013 | 39.98 | 40.48 | 39.87 | 40.26 | 1,820,168 | +0.49(+1.24%) |
Dec 05, 2013 | 39.64 | 39.80 | 39.46 | 39.77 | 1,900,850 | +0.05(+0.13%) |
Dec 04, 2013 | 39.41 | 39.87 | 39.36 | 39.72 | 1,546,003 | +0.12(+0.31%) |
Dec 03, 2013 | 39.63 | 39.80 | 39.33 | 39.60 | 2,549,444 | -0.20(-0.50%) |