Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.59 | 41.07 | 40.52 | 40.88 | 2,780,398 | +0.36(+0.88%) |
Feb 27, 2014 | 40.50 | 40.68 | 40.27 | 40.52 | 3,196,143 | -0.11(-0.28%) |
Feb 26, 2014 | 41.00 | 41.16 | 40.62 | 40.63 | 3,138,566 | -0.33(-0.81%) |
Feb 25, 2014 | 40.93 | 41.26 | 40.86 | 40.96 | 4,068,126 | +0.07(+0.18%) |
Feb 24, 2014 | 40.68 | 41.04 | 40.51 | 40.89 | 3,007,538 | +0.51(+1.27%) |
Feb 21, 2014 | 40.51 | 40.70 | 40.36 | 40.38 | 1,920,573 | -0.20(-0.48%) |
Feb 20, 2014 | 40.15 | 40.63 | 40.03 | 40.57 | 2,653,459 | +0.34(+0.85%) |
Feb 19, 2014 | 40.52 | 40.59 | 40.17 | 40.23 | 3,586,778 | -0.26(-0.65%) |
Feb 18, 2014 | 40.54 | 40.60 | 40.22 | 40.49 | 2,019,122 | -0.05(-0.12%) |
Feb 14, 2014 | 40.22 | 40.54 | 40.54 | 40.54 | 2,418,808 | +0.48(+1.19%) |
Feb 13, 2014 | 39.89 | 40.08 | 39.80 | 40.06 | 3,944,859 | +0.05(+0.12%) |
Feb 12, 2014 | 40.26 | 40.48 | 39.87 | 40.01 | 4,147,202 | -0.31(-0.77%) |
Feb 11, 2014 | 39.64 | 40.36 | 39.64 | 40.32 | 5,178,692 | +0.36(+0.91%) |
Feb 10, 2014 | 39.31 | 39.97 | 39.29 | 39.96 | 4,909,549 | +0.65(+1.66%) |
Feb 07, 2014 | 39.06 | 39.45 | 38.90 | 39.31 | 4,710,612 | +0.42(+1.07%) |
Feb 06, 2014 | 38.39 | 38.94 | 37.51 | 38.89 | 9,328,322 | +0.25(+0.64%) |
Feb 05, 2014 | 38.52 | 38.90 | 38.39 | 38.64 | 4,657,645 | +0.07(+0.19%) |
Feb 04, 2014 | 38.46 | 38.68 | 38.31 | 38.57 | 3,665,757 | +0.24(+0.63%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.26 | 38.32 | 3,783,272 | -0.73(-1.86%) |
Jan 31, 2014 | 38.83 | 39.33 | 38.73 | 39.05 | 3,528,952 | -0.10(-0.26%) |
Jan 30, 2014 | 39.53 | 39.64 | 39.02 | 39.15 | 4,217,817 | -0.16(-0.41%) |
Jan 29, 2014 | 40.33 | 40.33 | 39.14 | 39.31 | 4,651,952 | -1.12(-2.77%) |
Jan 28, 2014 | 40.40 | 40.67 | 40.22 | 40.43 | 2,835,205 | +0.11(+0.28%) |
Jan 27, 2014 | 40.30 | 40.58 | 40.24 | 40.32 | 2,078,301 | +0.02(+0.05%) |
Jan 24, 2014 | 40.65 | 40.80 | 40.30 | 40.30 | 2,896,314 | -0.45(-1.11%) |
Jan 23, 2014 | 40.94 | 40.97 | 40.58 | 40.75 | 1,515,377 | -0.34(-0.84%) |
Jan 22, 2014 | 40.92 | 41.16 | 40.59 | 41.09 | 2,255,727 | +0.17(+0.41%) |
Jan 21, 2014 | 41.06 | 41.16 | 40.79 | 40.92 | 1,697,591 | +0.20(+0.48%) |
Jan 17, 2014 | 41.27 | 40.73 | 40.73 | 40.73 | 3,138,021 | -0.55(-1.34%) |
Jan 16, 2014 | 40.98 | 41.29 | 40.93 | 41.28 | 2,259,927 | +0.13(+0.31%) |
Jan 15, 2014 | 41.01 | 41.33 | 40.80 | 41.15 | 2,148,475 | +0.14(+0.35%) |
Jan 14, 2014 | 40.78 | 41.23 | 40.75 | 41.01 | 2,740,172 | +0.31(+0.76%) |
Jan 13, 2014 | 40.85 | 41.26 | 40.67 | 40.70 | 2,572,263 | -0.24(-0.58%) |
Jan 10, 2014 | 40.67 | 40.98 | 40.67 | 40.94 | 1,562,062 | +0.34(+0.83%) |
Jan 09, 2014 | 40.56 | 40.73 | 40.30 | 40.60 | 2,265,350 | +0.07(+0.17%) |
Jan 08, 2014 | 40.93 | 40.93 | 40.43 | 40.53 | 3,054,306 | -0.42(-1.02%) |
Jan 07, 2014 | 40.83 | 41.07 | 40.67 | 40.95 | 2,616,162 | +0.37(+0.91%) |
Jan 06, 2014 | 40.94 | 40.94 | 40.33 | 40.58 | 2,934,924 | -0.22(-0.54%) |
Jan 03, 2014 | 41.08 | 41.14 | 40.77 | 40.80 | 2,098,970 | -0.15(-0.38%) |
Jan 02, 2014 | 41.07 | 41.25 | 40.78 | 40.96 | 2,715,926 | -0.18(-0.43%) |
Dec 31, 2013 | 41.27 | 41.13 | 41.13 | 41.13 | 2,266,175 | -0.13(-0.31%) |
Dec 30, 2013 | 41.06 | 41.35 | 41.06 | 41.26 | 2,354,332 | +0.19(+0.46%) |
Dec 27, 2013 | 40.90 | 41.21 | 40.88 | 41.07 | 1,523,996 | +0.18(+0.43%) |
Dec 26, 2013 | 40.70 | 40.97 | 40.60 | 40.90 | 1,402,083 | +0.32(+0.78%) |
Dec 24, 2013 | 40.70 | 40.76 | 40.55 | 40.58 | 1,145,544 | -0.06(-0.15%) |
Dec 23, 2013 | 40.53 | 40.73 | 40.32 | 40.64 | 2,622,758 | -0.12(-0.30%) |
Dec 20, 2013 | 40.81 | 41.17 | 40.70 | 40.76 | 2,746,555 | -0.05(-0.13%) |
Dec 19, 2013 | 40.71 | 40.88 | 40.44 | 40.81 | 2,097,546 | +0.05(+0.12%) |
Dec 18, 2013 | 40.38 | 40.79 | 40.13 | 40.77 | 3,750,775 | +0.13(+0.31%) |
Dec 17, 2013 | 40.69 | 40.77 | 40.34 | 40.64 | 1,972,244 | -0.06(-0.15%) |
Dec 16, 2013 | 40.97 | 41.05 | 40.59 | 40.70 | 2,117,415 | -0.05(-0.12%) |
Dec 13, 2013 | 40.98 | 41.00 | 40.59 | 40.75 | 1,942,030 | -0.09(-0.23%) |
Dec 12, 2013 | 41.22 | 41.22 | 40.81 | 40.84 | 2,405,830 | -0.27(-0.66%) |
Dec 11, 2013 | 41.25 | 41.43 | 41.06 | 41.11 | 2,993,684 | -0.03(-0.08%) |
Dec 10, 2013 | 41.61 | 41.67 | 41.06 | 41.14 | 2,076,354 | -0.57(-1.37%) |
Dec 09, 2013 | 41.62 | 41.97 | 41.56 | 41.72 | 2,557,935 | +0.20(+0.49%) |
Dec 06, 2013 | 41.08 | 41.56 | 41.07 | 41.52 | 2,272,331 | +0.71(+1.75%) |
Dec 05, 2013 | 40.96 | 41.01 | 40.75 | 40.80 | 1,723,632 | -0.22(-0.53%) |
Dec 04, 2013 | 41.02 | 41.19 | 40.84 | 41.02 | 2,369,615 | -0.15(-0.38%) |
Dec 03, 2013 | 40.69 | 41.26 | 40.81 | 41.17 | 4,183,035 | +0.36(+0.89%) |