Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.47 | 41.55 | 41.03 | 41.30 | 4,783,745 | -0.28(-0.68%) |
Feb 27, 2014 | 41.47 | 41.88 | 41.24 | 41.58 | 4,270,864 | -0.59(-1.40%) |
Feb 26, 2014 | 41.78 | 42.46 | 41.64 | 42.17 | 4,792,952 | +0.59(+1.41%) |
Feb 25, 2014 | 41.59 | 41.75 | 41.33 | 41.59 | 3,004,253 | +0.11(+0.27%) |
Feb 24, 2014 | 41.39 | 41.72 | 41.23 | 41.48 | 3,917,559 | +0.25(+0.60%) |
Feb 21, 2014 | 40.88 | 41.43 | 40.88 | 41.23 | 5,039,614 | +0.32(+0.79%) |
Feb 20, 2014 | 40.02 | 40.96 | 40.02 | 40.90 | 3,778,531 | +0.96(+2.40%) |
Feb 19, 2014 | 39.77 | 40.32 | 39.74 | 39.95 | 4,140,561 | +0.15(+0.37%) |
Feb 18, 2014 | 40.07 | 40.14 | 39.54 | 39.80 | 5,797,571 | -0.27(-0.69%) |
Feb 14, 2014 | 39.63 | 40.07 | 40.07 | 40.07 | 11,737,024 | -2.14(-5.08%) |
Feb 13, 2014 | 41.63 | 42.29 | 41.55 | 42.22 | 4,675,774 | +0.39(+0.94%) |
Feb 12, 2014 | 42.73 | 42.87 | 41.72 | 41.82 | 4,503,451 | -0.76(-1.79%) |
Feb 11, 2014 | 41.62 | 42.60 | 41.52 | 42.58 | 3,692,844 | +0.92(+2.22%) |
Feb 10, 2014 | 41.29 | 41.78 | 41.24 | 41.66 | 2,580,743 | +0.25(+0.60%) |
Feb 07, 2014 | 40.72 | 41.47 | 40.72 | 41.41 | 2,614,055 | +0.93(+2.30%) |
Feb 06, 2014 | 39.64 | 40.61 | 39.37 | 40.48 | 3,065,214 | +1.02(+2.57%) |
Feb 05, 2014 | 39.72 | 39.85 | 38.99 | 39.47 | 5,036,510 | -0.27(-0.67%) |
Feb 04, 2014 | 40.11 | 40.21 | 39.60 | 39.73 | 3,287,118 | -0.08(-0.21%) |
Feb 03, 2014 | 41.19 | 41.20 | 39.73 | 39.82 | 3,366,550 | -1.38(-3.35%) |
Jan 31, 2014 | 41.35 | 41.45 | 41.09 | 41.20 | 3,715,859 | -0.68(-1.62%) |
Jan 30, 2014 | 41.37 | 42.26 | 41.37 | 41.88 | 3,254,300 | +1.29(+3.18%) |
Jan 29, 2014 | 41.15 | 41.45 | 40.52 | 40.59 | 3,258,970 | -0.78(-1.87%) |
Jan 28, 2014 | 40.88 | 41.56 | 40.78 | 41.36 | 2,611,363 | +0.54(+1.33%) |
Jan 27, 2014 | 40.69 | 41.09 | 40.60 | 40.82 | 3,295,510 | +0.10(+0.24%) |
Jan 24, 2014 | 40.71 | 41.19 | 40.68 | 40.72 | 3,039,410 | -0.27(-0.65%) |
Jan 23, 2014 | 41.26 | 41.43 | 40.82 | 40.99 | 3,166,994 | -0.60(-1.44%) |
Jan 22, 2014 | 41.62 | 41.71 | 41.45 | 41.59 | 2,726,472 | +0.16(+0.37%) |
Jan 21, 2014 | 41.85 | 41.85 | 40.90 | 41.43 | 4,017,234 | -0.01(-0.02%) |
Jan 17, 2014 | 43.27 | 41.44 | 41.44 | 41.44 | 5,337,926 | -0.30(-0.71%) |
Jan 16, 2014 | 42.27 | 42.43 | 41.45 | 41.74 | 4,644,692 | -0.71(-1.68%) |
Jan 15, 2014 | 42.60 | 42.91 | 42.41 | 42.45 | 2,588,848 | -0.16(-0.36%) |
Jan 14, 2014 | 42.59 | 43.03 | 42.31 | 42.60 | 2,911,042 | +0.15(+0.35%) |
Jan 13, 2014 | 43.74 | 43.84 | 42.27 | 42.45 | 4,138,596 | -1.58(-3.59%) |
Jan 10, 2014 | 43.91 | 44.04 | 43.56 | 44.03 | 1,667,564 | +0.13(+0.29%) |
Jan 09, 2014 | 43.65 | 43.96 | 43.32 | 43.91 | 2,284,191 | +0.44(+1.01%) |
Jan 08, 2014 | 43.53 | 43.56 | 43.05 | 43.47 | 3,018,602 | -0.12(-0.27%) |
Jan 07, 2014 | 43.70 | 43.91 | 43.43 | 43.59 | 2,562,295 | +0.09(+0.21%) |
Jan 06, 2014 | 43.86 | 44.00 | 43.29 | 43.50 | 3,082,677 | -0.28(-0.64%) |
Jan 03, 2014 | 43.80 | 44.05 | 43.52 | 43.78 | 2,513,404 | -0.19(-0.43%) |
Jan 02, 2014 | 44.42 | 44.72 | 43.70 | 43.97 | 2,509,025 | +0.03(+0.06%) |
Dec 31, 2013 | 43.89 | 43.94 | 43.94 | 43.94 | 1,580,693 | +0.19(+0.44%) |
Dec 30, 2013 | 43.49 | 43.91 | 43.42 | 43.75 | 1,547,310 | +0.35(+0.80%) |
Dec 27, 2013 | 43.94 | 44.04 | 42.98 | 43.41 | 2,388,519 | -0.35(-0.81%) |
Dec 26, 2013 | 43.35 | 43.84 | 43.22 | 43.76 | 1,964,562 | +0.62(+1.44%) |
Dec 24, 2013 | 43.03 | 43.24 | 42.81 | 43.14 | 1,707,042 | +0.17(+0.39%) |
Dec 23, 2013 | 43.53 | 43.63 | 42.38 | 42.97 | 4,522,141 | -0.34(-0.79%) |
Dec 20, 2013 | 42.17 | 43.31 | 41.94 | 43.31 | 130,534,456 | +1.29(+3.07%) |
Dec 19, 2013 | 42.06 | 42.37 | 41.94 | 42.02 | 2,462,505 | -0.15(-0.36%) |
Dec 18, 2013 | 41.47 | 42.23 | 41.17 | 42.18 | 2,554,259 | +0.75(+1.82%) |
Dec 17, 2013 | 41.46 | 41.59 | 41.21 | 41.42 | 2,073,037 | +0.07(+0.16%) |
Dec 16, 2013 | 41.41 | 41.54 | 41.17 | 41.36 | 2,665,365 | +0.04(+0.09%) |
Dec 13, 2013 | 41.24 | 41.40 | 40.74 | 41.32 | 4,325,975 | +0.39(+0.96%) |
Dec 12, 2013 | 40.44 | 41.08 | 40.34 | 40.93 | 4,161,567 | +0.54(+1.33%) |
Dec 11, 2013 | 40.71 | 41.00 | 40.30 | 40.39 | 3,363,707 | -0.36(-0.89%) |
Dec 10, 2013 | 41.01 | 41.08 | 40.28 | 40.75 | 3,710,677 | -0.30(-0.73%) |
Dec 09, 2013 | 41.17 | 41.28 | 40.89 | 41.05 | 2,628,825 | -0.11(-0.27%) |
Dec 06, 2013 | 42.87 | 42.87 | 40.99 | 41.16 | 2,235,459 | +0.29(+0.70%) |
Dec 05, 2013 | 40.96 | 41.31 | 40.76 | 40.87 | 3,214,381 | -0.10(-0.24%) |
Dec 04, 2013 | 41.01 | 41.14 | 40.62 | 40.97 | 2,378,422 | -0.09(-0.21%) |
Dec 03, 2013 | 41.34 | 41.40 | 40.93 | 41.06 | 3,179,757 | -0.30(-0.72%) |