Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.67 | 43.97 | 43.42 | 43.82 | 4,016,372 | +0.17(+0.39%) |
Feb 27, 2014 | 43.41 | 43.87 | 43.40 | 43.65 | 3,622,023 | +0.24(+0.55%) |
Feb 26, 2014 | 43.39 | 43.62 | 43.20 | 43.41 | 4,260,225 | +0.06(+0.15%) |
Feb 25, 2014 | 43.18 | 43.65 | 42.90 | 43.34 | 3,818,828 | +0.18(+0.42%) |
Feb 24, 2014 | 43.03 | 43.40 | 43.03 | 43.16 | 3,042,247 | +0.07(+0.16%) |
Feb 21, 2014 | 43.14 | 43.31 | 42.81 | 43.09 | 3,549,972 | -0.08(-0.18%) |
Feb 20, 2014 | 43.12 | 43.37 | 42.85 | 43.17 | 3,356,091 | +0.09(+0.22%) |
Feb 19, 2014 | 43.50 | 43.81 | 43.04 | 43.07 | 3,796,214 | -0.25(-0.57%) |
Feb 18, 2014 | 43.42 | 43.62 | 43.16 | 43.32 | 4,751,459 | -0.11(-0.25%) |
Feb 14, 2014 | 43.47 | 43.43 | 43.43 | 43.43 | 4,892,867 | -0.24(-0.54%) |
Feb 13, 2014 | 43.21 | 43.71 | 43.10 | 43.66 | 3,740,750 | +0.18(+0.42%) |
Feb 12, 2014 | 43.38 | 43.63 | 43.32 | 43.48 | 5,128,964 | +0.18(+0.41%) |
Feb 11, 2014 | 43.15 | 43.55 | 43.00 | 43.30 | 6,063,350 | +0.27(+0.62%) |
Feb 10, 2014 | 42.59 | 43.06 | 42.39 | 43.04 | 6,133,572 | +0.61(+1.44%) |
Feb 07, 2014 | 42.34 | 42.85 | 42.26 | 42.43 | 4,831,597 | +0.33(+0.79%) |
Feb 06, 2014 | 41.81 | 42.50 | 41.73 | 42.10 | 5,664,522 | +0.37(+0.89%) |
Feb 05, 2014 | 42.44 | 42.44 | 41.31 | 41.72 | 9,616,179 | -0.90(-2.11%) |
Feb 04, 2014 | 42.34 | 42.93 | 41.73 | 42.62 | 23,917,510 | +3.49(+8.92%) |
Feb 03, 2014 | 39.84 | 40.26 | 38.94 | 39.13 | 10,471,069 | -0.59(-1.47%) |
Jan 31, 2014 | 39.12 | 39.98 | 38.94 | 39.72 | 9,124,294 | +0.33(+0.83%) |
Jan 30, 2014 | 39.54 | 39.62 | 39.14 | 39.39 | 7,387,974 | +0.05(+0.14%) |
Jan 29, 2014 | 40.07 | 40.17 | 38.96 | 39.34 | 11,629,347 | -1.00(-2.48%) |
Jan 28, 2014 | 40.27 | 40.58 | 40.13 | 40.34 | 5,277,020 | +0.21(+0.53%) |
Jan 27, 2014 | 40.69 | 40.76 | 39.67 | 40.13 | 7,887,095 | -0.58(-1.42%) |
Jan 24, 2014 | 41.00 | 41.27 | 40.71 | 40.71 | 7,090,928 | -0.58(-1.40%) |
Jan 23, 2014 | 41.72 | 41.81 | 41.00 | 41.29 | 7,847,414 | -0.91(-2.16%) |
Jan 22, 2014 | 42.36 | 42.54 | 42.06 | 42.20 | 5,318,454 | +0.11(+0.27%) |
Jan 21, 2014 | 43.01 | 43.10 | 41.99 | 42.08 | 6,175,855 | -0.56(-1.32%) |
Jan 17, 2014 | 42.84 | 42.65 | 42.65 | 42.65 | 6,276,483 | -0.12(-0.28%) |
Jan 16, 2014 | 43.33 | 43.67 | 42.74 | 42.77 | 6,400,396 | -0.51(-1.19%) |
Jan 15, 2014 | 43.32 | 43.65 | 43.17 | 43.28 | 5,350,375 | +0.18(+0.43%) |
Jan 14, 2014 | 43.27 | 43.63 | 43.05 | 43.10 | 7,597,400 | -0.11(-0.25%) |
Jan 13, 2014 | 44.14 | 44.21 | 43.15 | 43.20 | 5,888,059 | -0.95(-2.15%) |
Jan 10, 2014 | 44.37 | 44.67 | 44.00 | 44.15 | 4,401,304 | -0.02(-0.04%) |
Jan 09, 2014 | 44.08 | 44.43 | 43.99 | 44.17 | 6,411,227 | -0.87(-1.93%) |
Jan 08, 2014 | 45.13 | 45.51 | 44.85 | 45.04 | 7,555,532 | -0.02(-0.04%) |
Jan 07, 2014 | 45.25 | 45.44 | 44.98 | 45.06 | 6,148,708 | +0.62(+1.40%) |
Jan 06, 2014 | 44.44 | 44.81 | 44.31 | 44.43 | 4,988,611 | -0.04(-0.08%) |
Jan 03, 2014 | 44.41 | 44.79 | 44.14 | 44.47 | 2,475,863 | +0.28(+0.63%) |
Jan 02, 2014 | 44.36 | 44.50 | 44.04 | 44.19 | 3,321,845 | -0.31(-0.69%) |
Dec 31, 2013 | 44.14 | 44.50 | 44.50 | 44.50 | 3,624,267 | +0.41(+0.92%) |
Dec 30, 2013 | 43.46 | 44.12 | 43.46 | 44.09 | 3,271,332 | +0.62(+1.42%) |
Dec 27, 2013 | 43.79 | 43.79 | 43.29 | 43.47 | 1,482,299 | -0.14(-0.32%) |
Dec 26, 2013 | 43.62 | 43.78 | 43.50 | 43.61 | 1,380,696 | +0.01(+0.01%) |
Dec 24, 2013 | 43.53 | 43.66 | 43.33 | 43.61 | 1,203,243 | +0.08(+0.18%) |
Dec 23, 2013 | 43.26 | 43.55 | 42.85 | 43.53 | 3,042,114 | +0.34(+0.79%) |
Dec 20, 2013 | 42.87 | 43.43 | 42.83 | 43.19 | 5,268,134 | +0.38(+0.88%) |
Dec 19, 2013 | 42.62 | 42.92 | 42.24 | 42.81 | 4,584,052 | +0.01(+0.03%) |
Dec 18, 2013 | 42.32 | 42.81 | 41.93 | 42.80 | 4,412,866 | +0.51(+1.20%) |
Dec 17, 2013 | 43.01 | 43.07 | 42.23 | 42.30 | 4,192,169 | -0.80(-1.86%) |
Dec 16, 2013 | 43.06 | 43.48 | 42.78 | 43.10 | 5,013,897 | +0.84(+1.98%) |
Dec 13, 2013 | 42.17 | 42.75 | 42.15 | 42.26 | 3,781,551 | +0.12(+0.29%) |
Dec 12, 2013 | 42.74 | 42.90 | 42.08 | 42.14 | 4,998,638 | -0.77(-1.78%) |
Dec 11, 2013 | 43.31 | 43.56 | 42.82 | 42.90 | 3,249,627 | -0.30(-0.69%) |
Dec 10, 2013 | 43.73 | 43.73 | 43.10 | 43.20 | 4,208,543 | -0.52(-1.20%) |
Dec 09, 2013 | 43.79 | 43.97 | 43.65 | 43.73 | 4,737,678 | -0.04(-0.09%) |
Dec 06, 2013 | 44.28 | 44.34 | 43.60 | 43.77 | 4,912,061 | -0.01(-0.03%) |
Dec 05, 2013 | 44.20 | 44.31 | 43.55 | 43.78 | 6,437,239 | -0.75(-1.68%) |
Dec 04, 2013 | 44.53 | 44.82 | 44.37 | 44.53 | 4,199,625 | +0.03(+0.07%) |
Dec 03, 2013 | 44.37 | 44.96 | 44.04 | 44.50 | 11,392,231 | -1.24(-2.70%) |