Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.78 | 43.29 | 42.71 | 43.08 | 2,637,968 | +0.38(+0.88%) |
Feb 27, 2014 | 42.69 | 42.88 | 42.44 | 42.71 | 3,032,416 | -0.12(-0.28%) |
Feb 26, 2014 | 43.21 | 43.38 | 42.81 | 42.83 | 2,977,788 | -0.35(-0.81%) |
Feb 25, 2014 | 43.14 | 43.49 | 43.06 | 43.17 | 3,859,730 | +0.08(+0.18%) |
Feb 24, 2014 | 42.88 | 43.25 | 42.69 | 43.10 | 2,853,473 | +0.54(+1.27%) |
Feb 21, 2014 | 42.69 | 42.90 | 42.54 | 42.56 | 1,822,189 | -0.21(-0.48%) |
Feb 20, 2014 | 42.32 | 42.83 | 42.20 | 42.76 | 2,517,532 | +0.36(+0.85%) |
Feb 19, 2014 | 42.71 | 42.78 | 42.34 | 42.40 | 3,403,040 | -0.28(-0.65%) |
Feb 18, 2014 | 42.73 | 42.79 | 42.39 | 42.68 | 1,915,689 | -0.05(-0.12%) |
Feb 14, 2014 | 42.39 | 42.73 | 42.73 | 42.73 | 2,294,901 | +0.50(+1.19%) |
Feb 13, 2014 | 42.05 | 42.24 | 41.95 | 42.22 | 3,742,778 | +0.05(+0.12%) |
Feb 12, 2014 | 42.43 | 42.67 | 42.02 | 42.17 | 3,934,756 | -0.33(-0.77%) |
Feb 11, 2014 | 41.78 | 42.54 | 41.78 | 42.50 | 4,913,405 | +0.38(+0.91%) |
Feb 10, 2014 | 41.43 | 42.13 | 41.41 | 42.12 | 4,658,050 | +0.69(+1.66%) |
Feb 07, 2014 | 41.17 | 41.58 | 41.00 | 41.43 | 4,469,304 | +0.44(+1.07%) |
Feb 06, 2014 | 40.46 | 41.05 | 39.53 | 40.99 | 8,850,465 | +0.26(+0.65%) |
Feb 05, 2014 | 40.60 | 41.00 | 40.46 | 40.73 | 4,419,050 | +0.08(+0.19%) |
Feb 04, 2014 | 40.54 | 40.77 | 40.38 | 40.65 | 3,477,973 | +0.26(+0.63%) |
Feb 03, 2014 | 41.18 | 41.28 | 40.33 | 40.39 | 3,589,468 | -0.77(-1.86%) |
Jan 31, 2014 | 40.92 | 41.45 | 40.83 | 41.16 | 3,348,176 | -0.11(-0.26%) |
Jan 30, 2014 | 41.66 | 41.78 | 41.13 | 41.27 | 4,001,753 | -0.17(-0.41%) |
Jan 29, 2014 | 42.51 | 42.51 | 41.26 | 41.44 | 4,413,649 | -1.18(-2.77%) |
Jan 28, 2014 | 42.59 | 42.87 | 42.39 | 42.61 | 2,689,967 | +0.12(+0.28%) |
Jan 27, 2014 | 42.47 | 42.77 | 42.42 | 42.49 | 1,971,837 | +0.02(+0.05%) |
Jan 24, 2014 | 42.85 | 43.00 | 42.47 | 42.47 | 2,747,946 | -0.48(-1.11%) |
Jan 23, 2014 | 43.15 | 43.18 | 42.77 | 42.95 | 1,437,749 | -0.36(-0.84%) |
Jan 22, 2014 | 43.13 | 43.38 | 42.78 | 43.31 | 2,140,174 | +0.18(+0.41%) |
Jan 21, 2014 | 43.27 | 43.38 | 42.99 | 43.13 | 1,610,630 | +0.21(+0.48%) |
Jan 17, 2014 | 43.49 | 42.93 | 42.93 | 42.93 | 2,977,271 | -0.58(-1.34%) |
Jan 16, 2014 | 43.20 | 43.52 | 43.14 | 43.51 | 2,144,159 | +0.13(+0.31%) |
Jan 15, 2014 | 43.22 | 43.56 | 43.00 | 43.37 | 2,038,416 | +0.15(+0.34%) |
Jan 14, 2014 | 42.98 | 43.46 | 42.95 | 43.22 | 2,599,802 | +0.33(+0.76%) |
Jan 13, 2014 | 43.05 | 43.49 | 42.86 | 42.90 | 2,440,495 | -0.25(-0.58%) |
Jan 10, 2014 | 42.87 | 43.19 | 42.87 | 43.15 | 1,482,043 | +0.35(+0.83%) |
Jan 09, 2014 | 42.75 | 42.93 | 42.48 | 42.79 | 2,149,304 | +0.07(+0.17%) |
Jan 08, 2014 | 43.14 | 43.14 | 42.61 | 42.72 | 2,897,845 | -0.44(-1.02%) |
Jan 07, 2014 | 43.03 | 43.29 | 42.86 | 43.16 | 2,482,146 | +0.39(+0.91%) |
Jan 06, 2014 | 43.15 | 43.15 | 42.51 | 42.77 | 2,784,578 | -0.23(-0.54%) |
Jan 03, 2014 | 43.30 | 43.36 | 42.98 | 43.00 | 1,991,447 | -0.16(-0.38%) |
Jan 02, 2014 | 43.29 | 43.47 | 42.98 | 43.17 | 2,576,798 | -0.18(-0.43%) |
Dec 31, 2013 | 43.50 | 43.35 | 43.35 | 43.35 | 2,150,087 | -0.13(-0.31%) |
Dec 30, 2013 | 43.28 | 43.58 | 43.27 | 43.49 | 2,233,728 | +0.20(+0.46%) |
Dec 27, 2013 | 43.10 | 43.43 | 43.08 | 43.29 | 1,445,927 | +0.18(+0.43%) |
Dec 26, 2013 | 42.90 | 43.18 | 42.79 | 43.10 | 1,330,259 | +0.33(+0.78%) |
Dec 24, 2013 | 42.90 | 42.96 | 42.73 | 42.77 | 1,086,862 | -0.06(-0.15%) |
Dec 23, 2013 | 42.72 | 42.93 | 42.50 | 42.83 | 2,488,403 | -0.13(-0.30%) |
Dec 20, 2013 | 43.01 | 43.39 | 42.90 | 42.96 | 2,605,858 | -0.06(-0.13%) |
Dec 19, 2013 | 42.91 | 43.08 | 42.62 | 43.02 | 1,990,096 | +0.05(+0.12%) |
Dec 18, 2013 | 42.56 | 43.00 | 42.29 | 42.97 | 3,558,636 | +0.13(+0.31%) |
Dec 17, 2013 | 42.88 | 42.97 | 42.52 | 42.83 | 1,871,212 | -0.06(-0.15%) |
Dec 16, 2013 | 43.18 | 43.27 | 42.78 | 42.90 | 2,008,947 | -0.05(-0.12%) |
Dec 13, 2013 | 43.20 | 43.21 | 42.78 | 42.95 | 1,842,547 | -0.10(-0.23%) |
Dec 12, 2013 | 43.44 | 43.44 | 43.01 | 43.05 | 2,282,587 | -0.28(-0.66%) |
Dec 11, 2013 | 43.48 | 43.67 | 43.28 | 43.33 | 2,840,328 | -0.04(-0.08%) |
Dec 10, 2013 | 43.86 | 43.92 | 43.28 | 43.37 | 1,969,990 | -0.60(-1.37%) |
Dec 09, 2013 | 43.87 | 44.23 | 43.81 | 43.97 | 2,426,901 | +0.21(+0.49%) |
Dec 06, 2013 | 43.30 | 43.81 | 43.29 | 43.76 | 2,155,928 | +0.75(+1.75%) |
Dec 05, 2013 | 43.17 | 43.22 | 42.95 | 43.00 | 1,635,337 | -0.23(-0.53%) |
Dec 04, 2013 | 43.24 | 43.42 | 43.04 | 43.23 | 2,248,228 | -0.16(-0.38%) |
Dec 03, 2013 | 42.89 | 43.48 | 43.01 | 43.39 | 3,968,753 | +0.38(+0.89%) |