Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.72 | 42.86 | 41.62 | 42.33 | 4,119,450 | +0.42(+1.01%) |
Feb 27, 2014 | 41.53 | 42.09 | 41.43 | 41.91 | 2,554,046 | +0.20(+0.49%) |
Feb 26, 2014 | 42.24 | 42.29 | 41.44 | 41.70 | 4,621,402 | -0.54(-1.29%) |
Feb 25, 2014 | 43.09 | 43.26 | 42.22 | 42.24 | 4,303,316 | -0.73(-1.71%) |
Feb 24, 2014 | 43.04 | 43.22 | 42.82 | 42.98 | 2,434,208 | +0.03(+0.08%) |
Feb 21, 2014 | 43.40 | 43.50 | 42.79 | 42.95 | 1,563,580 | -0.52(-1.18%) |
Feb 20, 2014 | 43.46 | 43.55 | 42.94 | 43.46 | 2,777,446 | +0.34(+0.79%) |
Feb 19, 2014 | 43.02 | 43.42 | 43.01 | 43.12 | 2,097,894 | -0.08(-0.19%) |
Feb 18, 2014 | 41.50 | 43.42 | 41.50 | 43.20 | 3,563,920 | +1.82(+4.40%) |
Feb 14, 2014 | 41.06 | 41.38 | 41.38 | 41.38 | 8,139,200 | -0.02(-0.04%) |
Feb 13, 2014 | 40.76 | 41.83 | 40.59 | 41.40 | 2,831,688 | +0.23(+0.56%) |
Feb 12, 2014 | 40.95 | 41.28 | 40.72 | 41.16 | 3,162,306 | +0.17(+0.41%) |
Feb 11, 2014 | 40.54 | 41.20 | 40.44 | 40.99 | 4,934,374 | +0.55(+1.37%) |
Feb 10, 2014 | 40.38 | 40.52 | 40.09 | 40.44 | 3,236,110 | +0.13(+0.33%) |
Feb 07, 2014 | 39.85 | 40.59 | 39.75 | 40.30 | 3,540,292 | +0.45(+1.14%) |
Feb 06, 2014 | 39.78 | 40.24 | 39.58 | 39.85 | 3,019,064 | +0.09(+0.24%) |
Feb 05, 2014 | 39.23 | 39.78 | 38.79 | 39.76 | 3,933,972 | +0.32(+0.80%) |
Feb 04, 2014 | 39.22 | 39.70 | 38.76 | 39.44 | 5,060,942 | +0.20(+0.51%) |
Feb 03, 2014 | 39.38 | 39.89 | 38.93 | 39.24 | 5,500,916 | -0.42(-1.07%) |
Jan 31, 2014 | 39.57 | 39.76 | 38.82 | 39.66 | 9,018,904 | -0.47(-1.16%) |
Jan 30, 2014 | 38.64 | 40.35 | 38.53 | 40.13 | 7,422,702 | +0.72(+1.83%) |
Jan 29, 2014 | 38.78 | 39.62 | 38.72 | 39.41 | 6,661,482 | -0.60(-1.49%) |
Jan 28, 2014 | 38.53 | 40.28 | 38.53 | 40.01 | 8,277,446 | +1.10(+2.83%) |
Jan 27, 2014 | 37.89 | 39.16 | 37.74 | 38.91 | 14,610,906 | -0.49(-1.26%) |
Jan 24, 2014 | 40.23 | 40.23 | 39.30 | 39.40 | 1,816,978 | -0.98(-2.41%) |
Jan 23, 2014 | 40.62 | 40.83 | 40.32 | 40.38 | 956,566 | -0.66(-1.62%) |
Jan 22, 2014 | 41.09 | 41.58 | 41.04 | 41.04 | 1,134,432 | -0.05(-0.13%) |
Jan 21, 2014 | 41.66 | 42.07 | 40.90 | 41.09 | 851,704 | -0.40(-0.95%) |
Jan 17, 2014 | 41.66 | 41.49 | 41.49 | 41.49 | 2,820,000 | -0.50(-1.19%) |
Jan 16, 2014 | 42.18 | 42.37 | 41.78 | 41.99 | 1,742,260 | -0.11(-0.27%) |
Jan 15, 2014 | 42.14 | 42.51 | 42.05 | 42.10 | 1,299,772 | -0.04(-0.08%) |
Jan 14, 2014 | 42.48 | 42.69 | 41.94 | 42.14 | 2,461,142 | -0.32(-0.75%) |
Jan 13, 2014 | 42.31 | 43.00 | 42.02 | 42.46 | 3,493,440 | +0.03(+0.07%) |
Jan 10, 2014 | 42.12 | 42.57 | 41.89 | 42.43 | 995,630 | +0.39(+0.93%) |
Jan 09, 2014 | 42.37 | 42.40 | 41.80 | 42.04 | 1,799,782 | -0.19(-0.44%) |
Jan 08, 2014 | 42.27 | 42.72 | 41.99 | 42.23 | 1,232,776 | -0.31(-0.73%) |
Jan 07, 2014 | 42.52 | 42.66 | 42.30 | 42.53 | 2,072,538 | -0.01(-0.02%) |
Jan 06, 2014 | 41.92 | 42.65 | 41.92 | 42.55 | 877,662 | +0.57(+1.35%) |
Jan 03, 2014 | 42.34 | 42.34 | 41.92 | 41.98 | 1,134,226 | -0.03(-0.06%) |
Jan 02, 2014 | 41.39 | 42.15 | 41.03 | 42.01 | 1,308,482 | -0.15(-0.37%) |
Dec 31, 2013 | 41.40 | 42.16 | 42.16 | 42.16 | 2,008,000 | +0.72(+1.75%) |
Dec 30, 2013 | 41.79 | 41.79 | 41.21 | 41.44 | 1,003,966 | -0.27(-0.65%) |
Dec 27, 2013 | 41.36 | 41.91 | 41.36 | 41.70 | 1,178,040 | +0.31(+0.76%) |
Dec 26, 2013 | 41.20 | 41.48 | 40.90 | 41.39 | 858,090 | +0.15(+0.35%) |
Dec 24, 2013 | 40.70 | 41.31 | 40.70 | 41.24 | 291,674 | +0.47(+1.15%) |
Dec 23, 2013 | 40.68 | 40.99 | 40.55 | 40.77 | 568,572 | +0.12(+0.28%) |
Dec 20, 2013 | 40.56 | 40.94 | 40.56 | 40.66 | 1,145,326 | +0.20(+0.51%) |
Dec 19, 2013 | 39.78 | 40.47 | 39.78 | 40.45 | 668,174 | +0.48(+1.19%) |
Dec 18, 2013 | 39.76 | 40.00 | 39.05 | 39.98 | 646,336 | +0.51(+1.30%) |
Dec 17, 2013 | 40.12 | 40.12 | 39.17 | 39.47 | 1,579,628 | -0.44(-1.12%) |
Dec 16, 2013 | 39.90 | 40.11 | 39.48 | 39.91 | 577,212 | +0.07(+0.19%) |
Dec 13, 2013 | 39.85 | 40.12 | 39.73 | 39.84 | 745,744 | -0.02(-0.04%) |
Dec 12, 2013 | 39.95 | 40.13 | 39.35 | 39.85 | 1,943,376 | +0.02(+0.06%) |
Dec 11, 2013 | 40.10 | 40.40 | 39.72 | 39.83 | 688,370 | -0.43(-1.07%) |
Dec 10, 2013 | 39.98 | 40.40 | 39.98 | 40.26 | 944,770 | +0.04(+0.09%) |
Dec 09, 2013 | 40.00 | 40.93 | 40.00 | 40.22 | 831,272 | +0.09(+0.22%) |
Dec 06, 2013 | 39.81 | 40.38 | 39.81 | 40.13 | 0 | +0.54(+1.35%) |
Dec 05, 2013 | 39.43 | 39.75 | 39.15 | 39.59 | 0 | +0.09(+0.22%) |
Dec 04, 2013 | 39.56 | 39.98 | 39.40 | 39.51 | 0 | -0.38(-0.95%) |
Dec 03, 2013 | 40.45 | 40.45 | 39.64 | 39.89 | 0 | -0.58(-1.43%) |