Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.21 | 44.52 | 43.95 | 44.36 | 3,967,088 | +0.17(+0.39%) |
Feb 27, 2014 | 43.95 | 44.42 | 43.94 | 44.19 | 3,577,578 | +0.24(+0.55%) |
Feb 26, 2014 | 43.93 | 44.16 | 43.74 | 43.95 | 4,207,948 | +0.07(+0.15%) |
Feb 25, 2014 | 43.72 | 44.19 | 43.43 | 43.88 | 3,771,968 | +0.19(+0.42%) |
Feb 24, 2014 | 43.56 | 43.94 | 43.56 | 43.70 | 3,004,916 | +0.07(+0.16%) |
Feb 21, 2014 | 43.68 | 43.85 | 43.34 | 43.63 | 3,506,410 | -0.08(-0.18%) |
Feb 20, 2014 | 43.66 | 43.91 | 43.39 | 43.70 | 3,314,909 | +0.10(+0.22%) |
Feb 19, 2014 | 44.04 | 44.35 | 43.58 | 43.61 | 3,749,631 | -0.25(-0.57%) |
Feb 18, 2014 | 43.95 | 44.16 | 43.70 | 43.86 | 4,693,154 | -0.11(-0.25%) |
Feb 14, 2014 | 44.01 | 43.97 | 43.97 | 43.97 | 4,832,827 | -0.24(-0.54%) |
Feb 13, 2014 | 43.75 | 44.25 | 43.63 | 44.21 | 3,694,847 | +0.19(+0.42%) |
Feb 12, 2014 | 43.92 | 44.17 | 43.85 | 44.02 | 5,066,027 | +0.18(+0.41%) |
Feb 11, 2014 | 43.69 | 44.09 | 43.54 | 43.84 | 5,988,947 | +0.27(+0.62%) |
Feb 10, 2014 | 43.12 | 43.60 | 42.92 | 43.57 | 6,058,307 | +0.62(+1.44%) |
Feb 07, 2014 | 42.87 | 43.38 | 42.79 | 42.95 | 4,772,308 | +0.34(+0.79%) |
Feb 06, 2014 | 42.33 | 43.03 | 42.25 | 42.62 | 5,595,013 | +0.38(+0.89%) |
Feb 05, 2014 | 42.97 | 42.97 | 41.82 | 42.24 | 9,498,179 | -0.91(-2.11%) |
Feb 04, 2014 | 42.87 | 43.46 | 42.25 | 43.15 | 23,624,020 | +3.53(+8.92%) |
Feb 03, 2014 | 40.34 | 40.76 | 39.43 | 39.62 | 10,342,579 | -0.59(-1.47%) |
Jan 31, 2014 | 39.60 | 40.48 | 39.42 | 40.21 | 9,012,330 | +0.33(+0.83%) |
Jan 30, 2014 | 40.03 | 40.11 | 39.63 | 39.88 | 7,297,317 | +0.05(+0.14%) |
Jan 29, 2014 | 40.57 | 40.67 | 39.45 | 39.83 | 11,486,644 | -1.01(-2.48%) |
Jan 28, 2014 | 40.78 | 41.08 | 40.63 | 40.84 | 5,212,266 | +0.22(+0.53%) |
Jan 27, 2014 | 41.19 | 41.27 | 40.16 | 40.63 | 7,790,313 | -0.59(-1.42%) |
Jan 24, 2014 | 41.51 | 41.79 | 41.21 | 41.21 | 7,003,915 | -0.59(-1.40%) |
Jan 23, 2014 | 42.24 | 42.33 | 41.51 | 41.80 | 7,751,119 | -0.92(-2.16%) |
Jan 22, 2014 | 42.89 | 43.07 | 42.58 | 42.72 | 5,253,192 | +0.11(+0.27%) |
Jan 21, 2014 | 43.54 | 43.63 | 42.51 | 42.61 | 6,100,071 | -0.57(-1.32%) |
Jan 17, 2014 | 43.37 | 43.18 | 43.18 | 43.18 | 6,199,464 | -0.12(-0.28%) |
Jan 16, 2014 | 43.87 | 44.21 | 43.27 | 43.30 | 6,321,857 | -0.52(-1.19%) |
Jan 15, 2014 | 43.86 | 44.19 | 43.70 | 43.82 | 5,284,721 | +0.12(+0.28%) |
Jan 14, 2014 | 43.87 | 44.23 | 43.65 | 43.69 | 7,493,477 | -0.11(-0.25%) |
Jan 13, 2014 | 44.76 | 44.82 | 43.75 | 43.80 | 5,807,518 | -0.96(-2.15%) |
Jan 10, 2014 | 44.99 | 45.29 | 44.61 | 44.76 | 4,341,100 | -0.02(-0.04%) |
Jan 09, 2014 | 44.70 | 45.05 | 44.60 | 44.78 | 6,323,530 | -0.88(-1.93%) |
Jan 08, 2014 | 45.75 | 46.14 | 45.47 | 45.66 | 7,452,181 | -0.02(-0.04%) |
Jan 07, 2014 | 45.88 | 46.07 | 45.60 | 45.68 | 6,064,601 | +0.63(+1.40%) |
Jan 06, 2014 | 45.06 | 45.43 | 44.92 | 45.05 | 4,920,373 | -0.04(-0.08%) |
Jan 03, 2014 | 45.02 | 45.41 | 44.75 | 45.08 | 2,441,996 | +0.28(+0.63%) |
Jan 02, 2014 | 44.98 | 45.11 | 44.65 | 44.80 | 3,276,406 | -0.31(-0.69%) |
Dec 31, 2013 | 44.75 | 45.11 | 45.11 | 45.11 | 3,574,692 | +0.41(+0.92%) |
Dec 30, 2013 | 44.06 | 44.73 | 44.06 | 44.70 | 3,226,585 | +0.63(+1.42%) |
Dec 27, 2013 | 44.40 | 44.40 | 43.89 | 44.08 | 1,462,023 | -0.14(-0.32%) |
Dec 26, 2013 | 44.22 | 44.39 | 44.11 | 44.22 | 1,361,810 | +0.01(+0.01%) |
Dec 24, 2013 | 44.13 | 44.27 | 43.93 | 44.21 | 1,186,784 | +0.08(+0.18%) |
Dec 23, 2013 | 43.85 | 44.15 | 43.44 | 44.14 | 3,000,502 | +0.35(+0.79%) |
Dec 20, 2013 | 43.47 | 44.03 | 43.42 | 43.79 | 5,196,073 | +0.38(+0.88%) |
Dec 19, 2013 | 43.21 | 43.51 | 42.83 | 43.41 | 4,521,348 | +0.01(+0.03%) |
Dec 18, 2013 | 42.91 | 43.40 | 42.51 | 43.40 | 4,352,503 | +0.51(+1.20%) |
Dec 17, 2013 | 43.60 | 43.67 | 42.81 | 42.88 | 4,134,825 | -0.81(-1.86%) |
Dec 16, 2013 | 43.66 | 44.09 | 43.38 | 43.69 | 4,945,313 | +0.85(+1.98%) |
Dec 13, 2013 | 42.76 | 43.35 | 42.74 | 42.85 | 3,729,824 | +0.13(+0.29%) |
Dec 12, 2013 | 43.34 | 43.49 | 42.66 | 42.72 | 4,930,263 | -0.78(-1.78%) |
Dec 11, 2013 | 43.91 | 44.17 | 43.41 | 43.50 | 3,205,176 | -0.30(-0.69%) |
Dec 10, 2013 | 44.33 | 44.33 | 43.70 | 43.80 | 4,150,975 | -0.53(-1.20%) |
Dec 09, 2013 | 44.40 | 44.58 | 44.25 | 44.33 | 4,672,873 | -0.04(-0.09%) |
Dec 06, 2013 | 44.90 | 44.95 | 44.20 | 44.37 | 4,844,870 | -0.01(-0.03%) |
Dec 05, 2013 | 44.81 | 44.92 | 44.15 | 44.39 | 6,349,185 | -0.76(-1.68%) |
Dec 04, 2013 | 45.14 | 45.44 | 44.99 | 45.14 | 4,142,179 | +0.03(+0.07%) |
Dec 03, 2013 | 44.99 | 45.59 | 44.65 | 45.11 | 11,236,399 | -1.25(-2.70%) |