Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.85 | 48.09 | 46.61 | 47.73 | 12,210,086 | +1.10(+2.35%) |
Feb 27, 2014 | 46.16 | 46.68 | 45.93 | 46.64 | 8,236,739 | +0.44(+0.96%) |
Feb 26, 2014 | 46.55 | 46.85 | 46.15 | 46.19 | 7,371,159 | -0.35(-0.76%) |
Feb 25, 2014 | 46.92 | 46.95 | 45.89 | 46.54 | 13,206,600 | -0.66(-1.40%) |
Feb 24, 2014 | 46.97 | 47.74 | 46.31 | 47.21 | 11,322,201 | +0.90(+1.93%) |
Feb 21, 2014 | 46.52 | 46.86 | 46.27 | 46.31 | 10,491,556 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.51 | 45.60 | 46.38 | 10,458,332 | +0.71(+1.56%) |
Feb 19, 2014 | 45.15 | 46.04 | 45.11 | 45.67 | 9,450,605 | +0.33(+0.74%) |
Feb 18, 2014 | 44.94 | 45.47 | 44.80 | 45.33 | 10,168,009 | +0.47(+1.05%) |
Feb 14, 2014 | 44.74 | 44.86 | 44.86 | 44.86 | 8,056,386 | +0.09(+0.21%) |
Feb 13, 2014 | 44.13 | 45.25 | 44.07 | 44.77 | 9,709,789 | +0.28(+0.64%) |
Feb 12, 2014 | 45.00 | 45.22 | 44.41 | 44.48 | 13,025,456 | -0.60(-1.34%) |
Feb 11, 2014 | 43.70 | 45.19 | 43.65 | 45.09 | 14,296,146 | +1.65(+3.80%) |
Feb 10, 2014 | 43.50 | 43.58 | 42.99 | 43.44 | 9,668,744 | -0.08(-0.19%) |
Feb 07, 2014 | 42.78 | 43.66 | 42.69 | 43.52 | 15,632,485 | +1.01(+2.38%) |
Feb 06, 2014 | 41.45 | 42.63 | 41.41 | 42.51 | 15,526,004 | +1.25(+3.02%) |
Feb 05, 2014 | 41.34 | 41.62 | 41.03 | 41.26 | 11,566,428 | -0.08(-0.18%) |
Feb 04, 2014 | 40.69 | 41.45 | 40.47 | 41.34 | 12,614,116 | +0.86(+2.13%) |
Feb 03, 2014 | 41.09 | 41.19 | 40.16 | 40.47 | 11,518,495 | -0.57(-1.39%) |
Jan 31, 2014 | 40.76 | 41.39 | 40.57 | 41.04 | 11,005,577 | -0.36(-0.87%) |
Jan 30, 2014 | 40.85 | 41.61 | 40.58 | 41.40 | 11,235,782 | +1.04(+2.57%) |
Jan 29, 2014 | 40.16 | 40.67 | 39.86 | 40.36 | 12,146,518 | -0.11(-0.27%) |
Jan 28, 2014 | 40.75 | 40.81 | 40.15 | 40.47 | 9,366,142 | -0.13(-0.33%) |
Jan 27, 2014 | 40.79 | 41.01 | 40.17 | 40.61 | 10,984,913 | -0.10(-0.25%) |
Jan 24, 2014 | 41.40 | 41.40 | 40.56 | 40.71 | 14,871,854 | -1.26(-2.99%) |
Jan 23, 2014 | 42.38 | 42.69 | 41.75 | 41.96 | 10,636,695 | -0.36(-0.85%) |
Jan 22, 2014 | 42.00 | 42.58 | 41.65 | 42.32 | 11,270,237 | +0.64(+1.53%) |
Jan 21, 2014 | 42.87 | 43.13 | 41.08 | 41.69 | 25,015,398 | -0.74(-1.74%) |
Jan 17, 2014 | 42.94 | 42.42 | 42.42 | 42.42 | 11,481,726 | -0.20(-0.47%) |
Jan 16, 2014 | 42.30 | 42.63 | 42.12 | 42.63 | 7,966,810 | +0.22(+0.51%) |
Jan 15, 2014 | 42.21 | 42.66 | 42.04 | 42.41 | 7,532,125 | +0.20(+0.48%) |
Jan 14, 2014 | 41.67 | 42.31 | 41.67 | 42.21 | 7,159,688 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.28 | 41.44 | 41.52 | 8,099,472 | -0.79(-1.86%) |
Jan 10, 2014 | 41.47 | 42.32 | 41.39 | 42.31 | 10,558,108 | +0.76(+1.83%) |
Jan 09, 2014 | 42.01 | 42.02 | 41.20 | 41.55 | 9,471,110 | +0.09(+0.22%) |
Jan 08, 2014 | 42.01 | 42.02 | 41.13 | 41.45 | 10,909,481 | -0.59(-1.39%) |
Jan 07, 2014 | 42.44 | 42.45 | 41.77 | 42.04 | 9,250,784 | -0.10(-0.24%) |
Jan 06, 2014 | 42.55 | 42.65 | 41.77 | 42.14 | 10,058,003 | +0.16(+0.38%) |
Jan 03, 2014 | 41.89 | 42.22 | 41.82 | 41.98 | 6,357,059 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.43 | 41.56 | 41.88 | 8,850,252 | -0.62(-1.46%) |
Dec 31, 2013 | 42.25 | 42.50 | 42.50 | 42.50 | 6,436,678 | +0.29(+0.69%) |
Dec 30, 2013 | 42.79 | 42.87 | 42.16 | 42.21 | 7,764,064 | -0.57(-1.33%) |
Dec 27, 2013 | 42.89 | 43.07 | 42.71 | 42.78 | 5,236,116 | -0.11(-0.25%) |
Dec 26, 2013 | 42.62 | 43.00 | 42.60 | 42.88 | 5,461,608 | +0.44(+1.05%) |
Dec 24, 2013 | 42.11 | 42.62 | 42.08 | 42.44 | 2,912,237 | +0.32(+0.76%) |
Dec 23, 2013 | 42.68 | 42.92 | 42.12 | 42.12 | 9,365,849 | -0.20(-0.47%) |
Dec 20, 2013 | 41.51 | 42.63 | 41.45 | 42.32 | 20,268,650 | +0.94(+2.27%) |
Dec 19, 2013 | 41.75 | 41.79 | 40.79 | 41.39 | 15,477,674 | -0.41(-0.98%) |
Dec 18, 2013 | 41.09 | 41.85 | 40.87 | 41.80 | 18,001,344 | +0.47(+1.13%) |
Dec 17, 2013 | 42.14 | 42.26 | 41.11 | 41.33 | 14,271,281 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.16 | 41.55 | 41.98 | 11,057,619 | +0.62(+1.50%) |
Dec 13, 2013 | 41.29 | 41.62 | 41.04 | 41.36 | 11,228,186 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.91 | 41.53 | 15,825,424 | +0.50(+1.22%) |
Dec 11, 2013 | 41.50 | 41.84 | 40.88 | 41.03 | 15,626,783 | -0.37(-0.89%) |
Dec 10, 2013 | 41.50 | 41.91 | 41.15 | 41.39 | 16,187,392 | -0.40(-0.96%) |
Dec 09, 2013 | 42.46 | 42.50 | 41.65 | 41.80 | 11,648,368 | -0.54(-1.29%) |
Dec 06, 2013 | 42.76 | 42.79 | 42.16 | 42.34 | 10,248,888 | +0.07(+0.16%) |
Dec 05, 2013 | 42.28 | 42.63 | 42.05 | 42.27 | 10,997,060 | -0.12(-0.28%) |
Dec 04, 2013 | 43.23 | 43.31 | 41.84 | 42.39 | 21,105,236 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.70 | 42.84 | 43.44 | 11,046,859 | +0.01(+0.02%) |