Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.87 | 47.08 | 46.34 | 46.59 | 1,575,247 | -0.34(-0.73%) |
Feb 27, 2014 | 46.04 | 46.95 | 46.04 | 46.93 | 1,601,634 | +0.72(+1.56%) |
Feb 26, 2014 | 46.14 | 46.43 | 45.96 | 46.21 | 1,137,152 | +0.18(+0.38%) |
Feb 25, 2014 | 45.94 | 46.22 | 45.76 | 46.03 | 1,025,377 | +0.04(+0.09%) |
Feb 24, 2014 | 45.57 | 46.34 | 45.52 | 45.99 | 1,198,641 | +0.47(+1.03%) |
Feb 21, 2014 | 45.67 | 45.83 | 45.52 | 45.52 | 963,499 | +0.06(+0.13%) |
Feb 20, 2014 | 45.26 | 45.77 | 45.16 | 45.46 | 996,072 | +0.29(+0.65%) |
Feb 19, 2014 | 45.32 | 45.88 | 45.15 | 45.17 | 928,969 | -0.33(-0.72%) |
Feb 18, 2014 | 45.15 | 45.54 | 44.98 | 45.50 | 1,104,973 | +0.38(+0.84%) |
Feb 14, 2014 | 45.12 | 45.12 | 45.12 | 45.12 | 1,084,209 | -0.18(-0.39%) |
Feb 13, 2014 | 44.67 | 45.30 | 44.67 | 45.30 | 1,169,184 | +0.44(+0.97%) |
Feb 12, 2014 | 44.61 | 44.90 | 44.53 | 44.86 | 2,086,905 | +0.36(+0.81%) |
Feb 11, 2014 | 44.53 | 44.73 | 44.09 | 44.50 | 2,028,905 | +0.08(+0.17%) |
Feb 10, 2014 | 44.89 | 44.97 | 44.07 | 44.43 | 1,933,630 | -0.57(-1.27%) |
Feb 07, 2014 | 44.27 | 45.02 | 44.16 | 45.00 | 3,840,389 | +1.03(+2.34%) |
Feb 06, 2014 | 43.14 | 43.97 | 43.02 | 43.97 | 2,685,713 | +0.92(+2.14%) |
Feb 05, 2014 | 42.68 | 43.40 | 42.33 | 43.04 | 3,629,371 | +0.36(+0.84%) |
Feb 04, 2014 | 41.29 | 43.00 | 40.35 | 42.68 | 3,522,065 | +1.74(+4.26%) |
Feb 03, 2014 | 42.50 | 42.60 | 40.93 | 40.94 | 2,373,444 | -1.53(-3.61%) |
Jan 31, 2014 | 42.76 | 42.80 | 42.29 | 42.47 | 2,870,772 | -0.85(-1.97%) |
Jan 30, 2014 | 43.22 | 43.58 | 43.09 | 43.33 | 1,208,235 | +0.59(+1.39%) |
Jan 29, 2014 | 42.30 | 43.24 | 42.29 | 42.73 | 2,913,227 | +0.04(+0.10%) |
Jan 28, 2014 | 42.20 | 42.74 | 42.06 | 42.69 | 1,030,883 | +0.49(+1.15%) |
Jan 27, 2014 | 42.73 | 42.73 | 42.18 | 42.21 | 2,394,035 | -0.39(-0.90%) |
Jan 24, 2014 | 44.15 | 44.27 | 42.47 | 42.59 | 3,296,598 | -2.02(-4.53%) |
Jan 23, 2014 | 44.40 | 44.82 | 44.19 | 44.61 | 3,213,330 | -0.21(-0.47%) |
Jan 22, 2014 | 44.57 | 44.86 | 44.53 | 44.82 | 2,124,820 | +0.21(+0.47%) |
Jan 21, 2014 | 44.40 | 44.66 | 44.12 | 44.61 | 2,445,406 | +0.43(+0.97%) |
Jan 17, 2014 | 44.07 | 44.18 | 44.18 | 44.18 | 1,703,246 | +0.17(+0.38%) |
Jan 16, 2014 | 43.86 | 44.12 | 43.76 | 44.02 | 1,675,201 | +0.12(+0.27%) |
Jan 15, 2014 | 43.93 | 44.11 | 43.80 | 43.90 | 2,661,985 | -0.03(-0.08%) |
Jan 14, 2014 | 43.76 | 44.29 | 43.60 | 43.93 | 2,388,526 | +0.34(+0.77%) |
Jan 13, 2014 | 44.25 | 44.47 | 43.50 | 43.60 | 1,448,349 | -0.80(-1.81%) |
Jan 10, 2014 | 44.54 | 44.59 | 44.15 | 44.40 | 832,162 | -0.02(-0.04%) |
Jan 09, 2014 | 44.48 | 44.61 | 44.33 | 44.42 | 742,266 | +0.02(+0.04%) |
Jan 08, 2014 | 44.42 | 44.52 | 44.27 | 44.40 | 2,115,596 | +0.04(+0.09%) |
Jan 07, 2014 | 44.33 | 44.49 | 44.22 | 44.36 | 1,021,422 | +0.08(+0.19%) |
Jan 06, 2014 | 44.59 | 44.76 | 44.22 | 44.28 | 941,477 | -0.25(-0.56%) |
Jan 03, 2014 | 44.41 | 44.91 | 44.29 | 44.53 | 1,157,075 | +0.13(+0.28%) |
Jan 02, 2014 | 44.74 | 44.86 | 44.23 | 44.40 | 1,176,744 | -0.57(-1.27%) |
Dec 31, 2013 | 44.70 | 44.97 | 44.97 | 44.97 | 851,443 | +0.33(+0.73%) |
Dec 30, 2013 | 44.29 | 44.72 | 44.28 | 44.64 | 792,301 | +0.45(+1.02%) |
Dec 27, 2013 | 44.31 | 44.46 | 44.11 | 44.19 | 618,849 | +0.08(+0.17%) |
Dec 26, 2013 | 44.21 | 44.21 | 43.87 | 44.12 | 1,361,294 | +0.16(+0.36%) |
Dec 24, 2013 | 43.92 | 44.06 | 43.83 | 43.96 | 914,844 | -0.02(-0.04%) |
Dec 23, 2013 | 44.23 | 44.29 | 43.87 | 43.97 | 1,078,583 | -0.14(-0.32%) |
Dec 20, 2013 | 43.97 | 44.12 | 43.62 | 44.12 | 1,856,279 | +0.39(+0.90%) |
Dec 19, 2013 | 43.83 | 43.97 | 43.59 | 43.72 | 1,037,741 | -0.09(-0.21%) |
Dec 18, 2013 | 42.96 | 43.84 | 42.52 | 43.81 | 1,186,222 | +1.05(+2.45%) |
Dec 17, 2013 | 43.04 | 43.04 | 42.56 | 42.77 | 1,101,231 | -0.18(-0.43%) |
Dec 16, 2013 | 42.72 | 43.03 | 42.69 | 42.95 | 755,196 | +0.41(+0.96%) |
Dec 13, 2013 | 42.42 | 42.74 | 42.35 | 42.54 | 995,554 | +0.23(+0.55%) |
Dec 12, 2013 | 41.97 | 42.44 | 41.97 | 42.31 | 1,048,972 | +0.18(+0.44%) |
Dec 11, 2013 | 42.75 | 42.81 | 42.01 | 42.12 | 1,526,290 | -0.62(-1.44%) |
Dec 10, 2013 | 42.35 | 42.76 | 42.21 | 42.74 | 1,937,438 | +0.32(+0.75%) |
Dec 09, 2013 | 42.55 | 42.83 | 42.27 | 42.42 | 1,224,065 | -0.02(-0.04%) |
Dec 06, 2013 | 41.90 | 42.58 | 41.86 | 42.44 | 998,560 | +0.90(+2.17%) |
Dec 05, 2013 | 41.99 | 42.11 | 41.49 | 41.54 | 1,314,515 | -0.54(-1.29%) |
Dec 04, 2013 | 42.03 | 42.34 | 41.71 | 42.08 | 1,374,513 | -0.19(-0.45%) |
Dec 03, 2013 | 42.11 | 42.66 | 42.01 | 42.27 | 2,357,686 | +0.07(+0.16%) |