Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.14 | 41.69 | 40.30 | 41.34 | 12,555,635 | -1.80(-4.17%) |
Feb 27, 2014 | 42.50 | 43.31 | 42.40 | 43.14 | 5,061,338 | +0.61(+1.43%) |
Feb 26, 2014 | 42.69 | 42.80 | 41.93 | 42.53 | 3,595,671 | -0.26(-0.61%) |
Feb 25, 2014 | 43.02 | 43.10 | 42.18 | 42.79 | 3,692,347 | -0.50(-1.16%) |
Feb 24, 2014 | 43.30 | 44.36 | 42.81 | 43.29 | 4,746,759 | +0.48(+1.12%) |
Feb 21, 2014 | 42.37 | 43.45 | 41.70 | 42.81 | 5,877,120 | +0.53(+1.25%) |
Feb 20, 2014 | 42.76 | 42.77 | 41.65 | 42.28 | 6,749,399 | -0.57(-1.33%) |
Feb 19, 2014 | 42.37 | 43.43 | 42.35 | 42.85 | 5,992,353 | +0.74(+1.76%) |
Feb 18, 2014 | 41.95 | 42.58 | 41.78 | 42.11 | 4,839,958 | +0.47(+1.13%) |
Feb 14, 2014 | 41.48 | 41.64 | 41.64 | 41.64 | 4,236,400 | +0.07(+0.17%) |
Feb 13, 2014 | 41.10 | 41.75 | 40.63 | 41.57 | 4,009,773 | +0.16(+0.39%) |
Feb 12, 2014 | 41.82 | 41.98 | 41.19 | 41.41 | 3,106,599 | -0.31(-0.74%) |
Feb 11, 2014 | 41.72 | 42.05 | 41.49 | 41.72 | 2,647,281 | +0.18(+0.43%) |
Feb 10, 2014 | 41.40 | 41.56 | 40.93 | 41.54 | 2,706,228 | +0.07(+0.17%) |
Feb 07, 2014 | 42.49 | 42.58 | 41.17 | 41.47 | 6,169,918 | -0.98(-2.31%) |
Feb 06, 2014 | 42.96 | 43.51 | 42.40 | 42.45 | 6,054,820 | +0.25(+0.59%) |
Feb 05, 2014 | 42.26 | 42.31 | 41.83 | 42.20 | 5,699,846 | +0.23(+0.55%) |
Feb 04, 2014 | 41.09 | 42.76 | 41.04 | 41.97 | 7,698,470 | +1.40(+3.45%) |
Feb 03, 2014 | 40.71 | 41.04 | 40.41 | 40.57 | 5,241,898 | -0.12(-0.29%) |
Jan 31, 2014 | 40.60 | 41.05 | 40.51 | 40.69 | 3,901,935 | -0.31(-0.76%) |
Jan 30, 2014 | 41.59 | 41.86 | 40.96 | 41.00 | 4,624,650 | -0.88(-2.10%) |
Jan 29, 2014 | 41.32 | 42.30 | 40.98 | 41.88 | 5,718,293 | +0.31(+0.75%) |
Jan 28, 2014 | 41.07 | 41.63 | 41.04 | 41.57 | 2,198,324 | +0.62(+1.51%) |
Jan 27, 2014 | 41.75 | 41.75 | 40.40 | 40.95 | 4,180,994 | -0.71(-1.70%) |
Jan 24, 2014 | 41.64 | 42.19 | 41.20 | 41.66 | 4,416,915 | -0.52(-1.23%) |
Jan 23, 2014 | 42.20 | 42.85 | 41.83 | 42.18 | 5,502,007 | +0.14(+0.33%) |
Jan 22, 2014 | 41.30 | 42.12 | 41.09 | 42.04 | 7,280,166 | +1.71(+4.24%) |
Jan 21, 2014 | 39.60 | 40.36 | 39.60 | 40.33 | 3,443,494 | +1.00(+2.54%) |
Jan 17, 2014 | 39.65 | 39.33 | 39.33 | 39.33 | 2,937,800 | -0.28(-0.71%) |
Jan 16, 2014 | 39.36 | 39.96 | 39.11 | 39.61 | 3,606,965 | +0.50(+1.28%) |
Jan 15, 2014 | 39.01 | 39.54 | 38.83 | 39.11 | 2,587,878 | +0.10(+0.26%) |
Jan 14, 2014 | 38.34 | 39.05 | 38.24 | 39.01 | 3,624,224 | +0.94(+2.47%) |
Jan 13, 2014 | 38.51 | 38.84 | 37.85 | 38.07 | 3,462,299 | -0.44(-1.14%) |
Jan 10, 2014 | 38.03 | 38.52 | 37.80 | 38.51 | 2,467,299 | +0.50(+1.32%) |
Jan 09, 2014 | 38.81 | 38.85 | 37.25 | 38.01 | 4,227,974 | -0.71(-1.83%) |
Jan 08, 2014 | 39.42 | 39.42 | 38.57 | 38.72 | 2,242,041 | -0.65(-1.65%) |
Jan 07, 2014 | 39.13 | 39.68 | 39.08 | 39.37 | 1,925,479 | +0.38(+0.97%) |
Jan 06, 2014 | 38.97 | 39.05 | 38.55 | 38.99 | 3,502,369 | +0.24(+0.62%) |
Jan 03, 2014 | 39.17 | 39.26 | 38.60 | 38.75 | 1,927,471 | -0.21(-0.54%) |
Jan 02, 2014 | 39.27 | 39.47 | 38.84 | 38.96 | 2,153,345 | -0.37(-0.94%) |
Dec 31, 2013 | 39.36 | 39.33 | 39.33 | 39.33 | 1,546,800 | -0.13(-0.33%) |
Dec 30, 2013 | 39.49 | 39.81 | 39.10 | 39.46 | 2,371,129 | -0.27(-0.68%) |
Dec 27, 2013 | 39.65 | 39.88 | 39.45 | 39.73 | 1,296,490 | +0.05(+0.13%) |
Dec 26, 2013 | 40.17 | 40.39 | 39.57 | 39.68 | 1,605,401 | -0.50(-1.24%) |
Dec 24, 2013 | 40.18 | 40.22 | 40.00 | 40.18 | 618,377 | +0.06(+0.15%) |
Dec 23, 2013 | 39.69 | 40.46 | 39.65 | 40.12 | 2,467,402 | +0.80(+2.03%) |
Dec 20, 2013 | 39.54 | 39.89 | 39.29 | 39.32 | 3,078,523 | -0.18(-0.46%) |
Dec 19, 2013 | 38.45 | 39.62 | 38.43 | 39.50 | 4,596,868 | +1.06(+2.76%) |
Dec 18, 2013 | 38.58 | 38.62 | 37.82 | 38.44 | 4,886,964 | -0.14(-0.36%) |
Dec 17, 2013 | 38.00 | 38.65 | 37.85 | 38.58 | 5,625,583 | +0.62(+1.63%) |
Dec 16, 2013 | 38.62 | 38.65 | 37.63 | 37.96 | 4,567,447 | -0.62(-1.61%) |
Dec 13, 2013 | 38.57 | 38.85 | 38.32 | 38.58 | 3,244,941 | -0.07(-0.18%) |
Dec 12, 2013 | 38.26 | 38.98 | 38.04 | 38.65 | 2,997,392 | +0.46(+1.20%) |
Dec 11, 2013 | 39.00 | 39.00 | 38.07 | 38.19 | 4,855,709 | -0.84(-2.15%) |
Dec 10, 2013 | 39.30 | 39.65 | 38.84 | 39.03 | 2,398,003 | -0.35(-0.89%) |
Dec 09, 2013 | 38.89 | 39.50 | 38.84 | 39.38 | 3,406,407 | +0.70(+1.81%) |
Dec 06, 2013 | 39.43 | 39.87 | 38.51 | 38.68 | 3,707,781 | -0.29(-0.74%) |
Dec 05, 2013 | 38.07 | 39.03 | 38.00 | 38.97 | 3,936,698 | +0.77(+2.02%) |
Dec 04, 2013 | 38.74 | 38.90 | 38.05 | 38.20 | 2,843,384 | -0.64(-1.65%) |
Dec 03, 2013 | 39.13 | 39.17 | 38.67 | 38.84 | 3,028,003 | -0.35(-0.89%) |