Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.61 | 41.09 | 40.54 | 40.90 | 2,778,847 | +0.36(+0.88%) |
Feb 27, 2014 | 40.52 | 40.70 | 40.29 | 40.54 | 3,194,360 | -0.11(-0.28%) |
Feb 26, 2014 | 41.02 | 41.18 | 40.64 | 40.66 | 3,136,815 | -0.33(-0.81%) |
Feb 25, 2014 | 40.95 | 41.28 | 40.88 | 40.99 | 4,065,856 | +0.07(+0.18%) |
Feb 24, 2014 | 40.70 | 41.06 | 40.53 | 40.91 | 3,005,860 | +0.51(+1.27%) |
Feb 21, 2014 | 40.53 | 40.72 | 40.39 | 40.40 | 1,919,501 | -0.20(-0.48%) |
Feb 20, 2014 | 40.18 | 40.66 | 40.06 | 40.60 | 2,651,979 | +0.34(+0.85%) |
Feb 19, 2014 | 40.54 | 40.62 | 40.19 | 40.25 | 3,584,777 | -0.26(-0.65%) |
Feb 18, 2014 | 40.56 | 40.62 | 40.24 | 40.51 | 2,017,995 | -0.05(-0.12%) |
Feb 14, 2014 | 40.24 | 40.56 | 40.56 | 40.56 | 2,417,458 | +0.48(+1.19%) |
Feb 13, 2014 | 39.91 | 40.10 | 39.83 | 40.08 | 3,942,657 | +0.05(+0.12%) |
Feb 12, 2014 | 40.28 | 40.51 | 39.89 | 40.04 | 4,144,888 | -0.31(-0.77%) |
Feb 11, 2014 | 39.66 | 40.38 | 39.66 | 40.35 | 5,175,802 | +0.36(+0.91%) |
Feb 10, 2014 | 39.33 | 40.00 | 39.31 | 39.98 | 4,906,810 | +0.65(+1.66%) |
Feb 07, 2014 | 39.09 | 39.47 | 38.92 | 39.33 | 4,707,983 | +0.42(+1.07%) |
Feb 06, 2014 | 38.41 | 38.96 | 37.53 | 38.91 | 9,323,116 | +0.25(+0.65%) |
Feb 05, 2014 | 38.55 | 38.92 | 38.41 | 38.66 | 4,655,046 | +0.07(+0.19%) |
Feb 04, 2014 | 38.49 | 38.70 | 38.33 | 38.59 | 3,663,711 | +0.24(+0.63%) |
Feb 03, 2014 | 39.09 | 39.19 | 38.28 | 38.34 | 3,781,161 | -0.73(-1.86%) |
Jan 31, 2014 | 38.85 | 39.35 | 38.76 | 39.07 | 3,526,983 | -0.10(-0.26%) |
Jan 30, 2014 | 39.55 | 39.66 | 39.05 | 39.17 | 4,215,463 | -0.16(-0.41%) |
Jan 29, 2014 | 40.35 | 40.35 | 39.17 | 39.33 | 4,649,356 | -1.12(-2.77%) |
Jan 28, 2014 | 40.43 | 40.70 | 40.24 | 40.45 | 2,833,623 | +0.11(+0.28%) |
Jan 27, 2014 | 40.32 | 40.60 | 40.26 | 40.34 | 2,077,141 | +0.02(+0.05%) |
Jan 24, 2014 | 40.68 | 40.82 | 40.32 | 40.32 | 2,894,698 | -0.45(-1.11%) |
Jan 23, 2014 | 40.96 | 40.99 | 40.60 | 40.77 | 1,514,531 | -0.34(-0.84%) |
Jan 22, 2014 | 40.95 | 41.18 | 40.62 | 41.11 | 2,254,468 | +0.17(+0.41%) |
Jan 21, 2014 | 41.08 | 41.18 | 40.81 | 40.95 | 1,696,644 | +0.20(+0.48%) |
Jan 17, 2014 | 41.29 | 40.75 | 40.75 | 40.75 | 3,136,270 | -0.55(-1.34%) |
Jan 16, 2014 | 41.01 | 41.31 | 40.95 | 41.30 | 2,258,666 | +0.13(+0.31%) |
Jan 15, 2014 | 41.03 | 41.35 | 40.82 | 41.17 | 2,147,276 | +0.14(+0.35%) |
Jan 14, 2014 | 40.80 | 41.26 | 40.78 | 41.03 | 2,738,643 | +0.31(+0.76%) |
Jan 13, 2014 | 40.87 | 41.28 | 40.69 | 40.72 | 2,570,827 | -0.24(-0.58%) |
Jan 10, 2014 | 40.70 | 41.00 | 40.70 | 40.96 | 1,561,190 | +0.34(+0.83%) |
Jan 09, 2014 | 40.58 | 40.75 | 40.33 | 40.62 | 2,264,086 | +0.07(+0.17%) |
Jan 08, 2014 | 40.95 | 40.95 | 40.45 | 40.55 | 3,052,602 | -0.42(-1.02%) |
Jan 07, 2014 | 40.85 | 41.09 | 40.69 | 40.97 | 2,614,702 | +0.37(+0.91%) |
Jan 06, 2014 | 40.97 | 40.97 | 40.35 | 40.60 | 2,933,286 | -0.22(-0.54%) |
Jan 03, 2014 | 41.10 | 41.16 | 40.80 | 40.82 | 2,097,799 | -0.16(-0.38%) |
Jan 02, 2014 | 41.09 | 41.27 | 40.80 | 40.98 | 2,714,410 | -0.18(-0.43%) |
Dec 31, 2013 | 41.30 | 41.15 | 41.15 | 41.15 | 2,264,911 | -0.13(-0.31%) |
Dec 30, 2013 | 41.09 | 41.37 | 41.08 | 41.28 | 2,353,019 | +0.19(+0.46%) |
Dec 27, 2013 | 40.92 | 41.23 | 40.90 | 41.09 | 1,523,145 | +0.18(+0.43%) |
Dec 26, 2013 | 40.72 | 40.99 | 40.62 | 40.92 | 1,401,300 | +0.32(+0.78%) |
Dec 24, 2013 | 40.72 | 40.78 | 40.57 | 40.60 | 1,144,905 | -0.06(-0.15%) |
Dec 23, 2013 | 40.55 | 40.75 | 40.35 | 40.66 | 2,621,294 | -0.12(-0.30%) |
Dec 20, 2013 | 40.83 | 41.19 | 40.72 | 40.78 | 2,745,022 | -0.05(-0.13%) |
Dec 19, 2013 | 40.73 | 40.90 | 40.46 | 40.84 | 2,096,376 | +0.05(+0.12%) |
Dec 18, 2013 | 40.40 | 40.82 | 40.15 | 40.79 | 3,748,682 | +0.13(+0.31%) |
Dec 17, 2013 | 40.71 | 40.79 | 40.37 | 40.66 | 1,971,143 | -0.06(-0.15%) |
Dec 16, 2013 | 40.99 | 41.07 | 40.61 | 40.72 | 2,116,234 | -0.05(-0.12%) |
Dec 13, 2013 | 41.01 | 41.02 | 40.61 | 40.77 | 1,940,947 | -0.09(-0.23%) |
Dec 12, 2013 | 41.24 | 41.24 | 40.83 | 40.86 | 2,404,487 | -0.27(-0.66%) |
Dec 11, 2013 | 41.28 | 41.46 | 41.09 | 41.13 | 2,992,014 | -0.03(-0.08%) |
Dec 10, 2013 | 41.64 | 41.70 | 41.09 | 41.17 | 2,075,196 | -0.57(-1.37%) |
Dec 09, 2013 | 41.65 | 41.99 | 41.59 | 41.74 | 2,556,507 | +0.20(+0.49%) |
Dec 06, 2013 | 41.10 | 41.59 | 41.09 | 41.54 | 2,271,063 | +0.71(+1.75%) |
Dec 05, 2013 | 40.98 | 41.03 | 40.77 | 40.82 | 1,722,671 | -0.22(-0.53%) |
Dec 04, 2013 | 41.05 | 41.22 | 40.86 | 41.04 | 2,368,293 | -0.15(-0.38%) |
Dec 03, 2013 | 40.72 | 41.28 | 40.83 | 41.19 | 4,180,701 | +0.36(+0.89%) |