Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.64 | 46.32 | 44.49 | 46.07 | 19,342,898 | +1.38(+3.10%) |
Feb 27, 2014 | 44.50 | 44.77 | 44.01 | 44.68 | 12,832,345 | +0.13(+0.28%) |
Feb 26, 2014 | 43.15 | 45.06 | 42.79 | 44.56 | 32,819,302 | +2.93(+7.04%) |
Feb 25, 2014 | 41.22 | 41.70 | 41.11 | 41.62 | 10,897,181 | +0.27(+0.66%) |
Feb 24, 2014 | 41.29 | 41.72 | 40.86 | 41.35 | 12,424,447 | -0.07(-0.18%) |
Feb 21, 2014 | 41.78 | 41.84 | 41.36 | 41.42 | 8,969,936 | -0.28(-0.67%) |
Feb 20, 2014 | 42.28 | 42.28 | 41.55 | 41.70 | 11,929,409 | -0.51(-1.20%) |
Feb 19, 2014 | 41.51 | 42.59 | 41.48 | 42.21 | 11,998,717 | +0.68(+1.63%) |
Feb 18, 2014 | 41.56 | 41.72 | 41.37 | 41.54 | 8,274,169 | +0.24(+0.59%) |
Feb 14, 2014 | 41.73 | 41.29 | 41.29 | 41.29 | 11,656,992 | -0.27(-0.66%) |
Feb 13, 2014 | 41.65 | 41.93 | 41.27 | 41.56 | 10,347,296 | -0.07(-0.16%) |
Feb 12, 2014 | 41.79 | 41.79 | 41.39 | 41.63 | 9,589,713 | -0.14(-0.33%) |
Feb 11, 2014 | 41.42 | 41.94 | 41.34 | 41.77 | 11,169,727 | +0.46(+1.12%) |
Feb 10, 2014 | 41.18 | 41.44 | 41.06 | 41.31 | 8,232,173 | +0.13(+0.32%) |
Feb 07, 2014 | 41.02 | 41.24 | 40.60 | 41.18 | 9,201,430 | +0.34(+0.84%) |
Feb 06, 2014 | 40.30 | 40.94 | 40.27 | 40.83 | 12,156,827 | +0.58(+1.43%) |
Feb 05, 2014 | 40.25 | 40.34 | 39.96 | 40.26 | 11,184,338 | -0.04(-0.09%) |
Feb 04, 2014 | 40.84 | 40.84 | 40.28 | 40.29 | 8,159,921 | -0.21(-0.52%) |
Feb 03, 2014 | 41.56 | 41.57 | 40.41 | 40.50 | 9,211,328 | -0.90(-2.17%) |
Jan 31, 2014 | 41.24 | 41.65 | 40.91 | 41.40 | 8,655,396 | -0.02(-0.05%) |
Jan 30, 2014 | 41.75 | 41.81 | 41.41 | 41.43 | 8,489,247 | -0.16(-0.39%) |
Jan 29, 2014 | 42.16 | 42.30 | 41.54 | 41.59 | 8,101,768 | -0.73(-1.73%) |
Jan 28, 2014 | 42.29 | 42.61 | 42.22 | 42.32 | 6,713,183 | +0.13(+0.31%) |
Jan 27, 2014 | 42.20 | 42.37 | 41.94 | 42.19 | 8,224,940 | -0.01(-0.02%) |
Jan 24, 2014 | 42.81 | 42.84 | 42.17 | 42.19 | 10,572,306 | -0.68(-1.59%) |
Jan 23, 2014 | 42.76 | 42.92 | 42.59 | 42.87 | 9,616,367 | -0.24(-0.56%) |
Jan 22, 2014 | 43.70 | 43.73 | 42.95 | 43.11 | 9,827,569 | -0.16(-0.37%) |
Jan 21, 2014 | 43.71 | 43.72 | 42.98 | 43.28 | 14,490,466 | -0.76(-1.73%) |
Jan 17, 2014 | 44.54 | 44.04 | 44.04 | 44.04 | 11,124,617 | -0.42(-0.94%) |
Jan 16, 2014 | 44.91 | 44.99 | 44.30 | 44.45 | 7,233,670 | -0.55(-1.22%) |
Jan 15, 2014 | 45.11 | 45.15 | 44.96 | 45.00 | 5,791,594 | -0.11(-0.24%) |
Jan 14, 2014 | 44.96 | 45.15 | 44.81 | 45.11 | 7,550,797 | +0.15(+0.34%) |
Jan 13, 2014 | 45.41 | 45.49 | 44.95 | 44.96 | 10,986,523 | -0.82(-1.79%) |
Jan 10, 2014 | 45.97 | 46.51 | 45.44 | 45.78 | 17,738,368 | -0.53(-1.14%) |
Jan 09, 2014 | 45.97 | 46.48 | 45.88 | 46.30 | 9,937,792 | +0.48(+1.04%) |
Jan 08, 2014 | 45.91 | 45.92 | 45.63 | 45.83 | 7,566,734 | -0.16(-0.35%) |
Jan 07, 2014 | 46.08 | 46.27 | 45.76 | 45.99 | 7,384,800 | -0.11(-0.24%) |
Jan 06, 2014 | 46.55 | 46.56 | 45.81 | 46.10 | 6,299,364 | -0.31(-0.68%) |
Jan 03, 2014 | 46.51 | 46.70 | 46.35 | 46.41 | 6,278,218 | +0.23(+0.49%) |
Jan 02, 2014 | 46.44 | 46.91 | 46.16 | 46.18 | 10,126,567 | -0.07(-0.14%) |
Dec 31, 2013 | 45.74 | 46.25 | 46.25 | 46.25 | 9,279,612 | +0.58(+1.28%) |
Dec 30, 2013 | 45.65 | 45.69 | 45.26 | 45.67 | 5,004,786 | +0.23(+0.51%) |
Dec 27, 2013 | 45.90 | 45.90 | 45.31 | 45.43 | 4,461,075 | -0.24(-0.53%) |
Dec 26, 2013 | 45.13 | 45.75 | 45.13 | 45.67 | 5,432,203 | +0.56(+1.25%) |
Dec 24, 2013 | 45.03 | 45.14 | 44.78 | 45.11 | 4,591,357 | -0.12(-0.27%) |
Dec 23, 2013 | 45.32 | 45.43 | 44.98 | 45.23 | 7,824,667 | -0.45(-0.98%) |
Dec 20, 2013 | 45.41 | 45.80 | 45.34 | 45.68 | 9,396,888 | +0.25(+0.55%) |
Dec 19, 2013 | 45.50 | 45.97 | 45.31 | 45.43 | 10,809,105 | -1.02(-2.20%) |
Dec 18, 2013 | 45.69 | 46.48 | 45.64 | 46.46 | 11,338,817 | +1.39(+3.08%) |
Dec 17, 2013 | 45.38 | 45.43 | 44.91 | 45.07 | 7,265,106 | -0.38(-0.84%) |
Dec 16, 2013 | 45.63 | 45.69 | 45.12 | 45.45 | 6,523,328 | -0.14(-0.30%) |
Dec 13, 2013 | 46.22 | 46.23 | 45.53 | 45.59 | 6,499,367 | -0.39(-0.84%) |
Dec 12, 2013 | 46.06 | 46.23 | 45.87 | 45.97 | 5,493,438 | -0.03(-0.06%) |
Dec 11, 2013 | 46.29 | 46.40 | 45.94 | 46.00 | 4,151,967 | -0.17(-0.36%) |
Dec 10, 2013 | 46.24 | 46.39 | 46.02 | 46.17 | 5,511,422 | -0.06(-0.13%) |
Dec 09, 2013 | 46.30 | 46.65 | 46.18 | 46.23 | 8,000,118 | -0.10(-0.22%) |
Dec 06, 2013 | 46.04 | 46.47 | 45.99 | 46.33 | 8,729,947 | +0.55(+1.20%) |
Dec 05, 2013 | 46.09 | 46.60 | 45.76 | 45.78 | 11,445,632 | -0.50(-1.07%) |
Dec 04, 2013 | 45.65 | 46.48 | 45.47 | 46.28 | 12,916,934 | +0.36(+0.78%) |
Dec 03, 2013 | 45.57 | 46.18 | 45.56 | 45.92 | 14,206,803 | +0.07(+0.14%) |