Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.57 | 42.58 | 41.39 | 41.86 | 11,441,331 | -0.66(-1.55%) |
Feb 27, 2014 | 42.32 | 42.69 | 42.16 | 42.52 | 8,663,435 | +0.08(+0.20%) |
Feb 26, 2014 | 42.01 | 42.91 | 40.84 | 42.44 | 22,274,232 | +2.18(+5.42%) |
Feb 25, 2014 | 40.03 | 40.47 | 39.96 | 40.26 | 12,063,311 | +0.74(+1.88%) |
Feb 24, 2014 | 39.58 | 39.98 | 39.38 | 39.51 | 9,305,761 | +0.13(+0.34%) |
Feb 21, 2014 | 39.04 | 39.58 | 39.04 | 39.38 | 9,172,590 | +0.33(+0.86%) |
Feb 20, 2014 | 39.05 | 39.40 | 38.99 | 39.04 | 9,228,176 | +0.10(+0.26%) |
Feb 19, 2014 | 39.17 | 39.47 | 38.92 | 38.94 | 6,525,293 | -0.33(-0.83%) |
Feb 18, 2014 | 39.75 | 39.90 | 39.07 | 39.27 | 6,518,675 | -0.29(-0.74%) |
Feb 14, 2014 | 38.99 | 39.56 | 39.56 | 39.56 | 4,134,892 | +0.54(+1.37%) |
Feb 13, 2014 | 38.88 | 39.17 | 38.52 | 39.03 | 6,037,069 | -0.03(-0.09%) |
Feb 12, 2014 | 39.14 | 39.40 | 38.96 | 39.06 | 8,112,491 | -0.07(-0.17%) |
Feb 11, 2014 | 38.47 | 39.28 | 38.47 | 39.13 | 8,272,473 | +0.54(+1.39%) |
Feb 10, 2014 | 38.58 | 38.84 | 38.41 | 38.59 | 8,775,411 | +0.04(+0.11%) |
Feb 07, 2014 | 38.58 | 38.71 | 38.02 | 38.55 | 11,565,329 | -0.43(-1.09%) |
Feb 06, 2014 | 38.21 | 39.03 | 38.16 | 38.98 | 7,751,850 | +0.88(+2.31%) |
Feb 05, 2014 | 37.50 | 38.21 | 37.19 | 38.10 | 9,603,682 | +0.53(+1.40%) |
Feb 04, 2014 | 38.11 | 38.26 | 37.47 | 37.57 | 10,037,704 | -0.59(-1.54%) |
Feb 03, 2014 | 38.71 | 38.93 | 38.06 | 38.16 | 9,267,971 | -0.58(-1.49%) |
Jan 31, 2014 | 38.50 | 39.16 | 38.17 | 38.73 | 8,092,563 | -0.18(-0.45%) |
Jan 30, 2014 | 38.75 | 39.14 | 38.46 | 38.91 | 6,898,926 | +0.44(+1.15%) |
Jan 29, 2014 | 38.97 | 39.24 | 38.30 | 38.47 | 11,857,709 | -0.83(-2.11%) |
Jan 28, 2014 | 39.12 | 39.65 | 38.98 | 39.29 | 15,971,130 | -0.87(-2.17%) |
Jan 27, 2014 | 39.98 | 40.43 | 39.61 | 40.16 | 9,620,882 | +0.14(+0.36%) |
Jan 24, 2014 | 39.98 | 40.42 | 39.94 | 40.02 | 10,863,181 | -0.27(-0.66%) |
Jan 23, 2014 | 39.79 | 40.35 | 39.55 | 40.29 | 8,292,437 | +0.33(+0.84%) |
Jan 22, 2014 | 40.03 | 40.04 | 39.48 | 39.96 | 9,461,093 | -0.06(-0.15%) |
Jan 21, 2014 | 39.82 | 40.05 | 39.55 | 40.01 | 8,879,587 | +0.18(+0.44%) |
Jan 17, 2014 | 40.25 | 39.84 | 39.84 | 39.84 | 6,888,499 | -0.33(-0.81%) |
Jan 16, 2014 | 40.11 | 40.25 | 39.82 | 40.16 | 4,973,690 | -0.09(-0.23%) |
Jan 15, 2014 | 40.76 | 40.87 | 40.10 | 40.26 | 7,466,821 | -0.51(-1.25%) |
Jan 14, 2014 | 40.52 | 40.79 | 40.32 | 40.76 | 6,596,148 | +0.20(+0.49%) |
Jan 13, 2014 | 41.18 | 41.61 | 40.43 | 40.56 | 7,681,716 | -0.85(-2.05%) |
Jan 10, 2014 | 40.78 | 41.50 | 40.75 | 41.41 | 6,881,263 | +0.78(+1.91%) |
Jan 09, 2014 | 40.64 | 40.75 | 40.31 | 40.64 | 5,927,578 | +0.17(+0.41%) |
Jan 08, 2014 | 40.25 | 40.64 | 40.22 | 40.47 | 5,859,992 | +0.14(+0.35%) |
Jan 07, 2014 | 40.35 | 40.70 | 40.01 | 40.33 | 6,647,929 | +0.10(+0.25%) |
Jan 06, 2014 | 40.82 | 40.93 | 40.05 | 40.23 | 5,894,466 | -0.58(-1.41%) |
Jan 03, 2014 | 41.19 | 41.29 | 40.71 | 40.81 | 5,107,521 | -0.41(-0.99%) |
Jan 02, 2014 | 41.31 | 41.56 | 40.97 | 41.21 | 6,543,740 | -0.09(-0.22%) |
Dec 31, 2013 | 41.03 | 41.31 | 41.31 | 41.31 | 4,147,279 | +0.25(+0.61%) |
Dec 30, 2013 | 40.83 | 41.21 | 40.77 | 41.06 | 3,841,946 | +0.35(+0.86%) |
Dec 27, 2013 | 40.97 | 41.22 | 40.56 | 40.71 | 4,592,645 | -0.17(-0.41%) |
Dec 26, 2013 | 40.71 | 41.04 | 40.62 | 40.87 | 3,747,922 | +0.28(+0.68%) |
Dec 24, 2013 | 40.37 | 40.81 | 40.25 | 40.60 | 2,737,126 | +0.25(+0.62%) |
Dec 23, 2013 | 39.98 | 40.67 | 39.98 | 40.35 | 5,656,138 | +0.36(+0.90%) |
Dec 20, 2013 | 40.48 | 40.78 | 39.95 | 39.99 | 9,800,945 | -0.35(-0.87%) |
Dec 19, 2013 | 40.06 | 40.78 | 39.80 | 40.34 | 9,198,439 | +0.06(+0.14%) |
Dec 18, 2013 | 38.93 | 40.41 | 38.86 | 40.28 | 12,427,178 | +1.39(+3.58%) |
Dec 17, 2013 | 39.31 | 39.37 | 38.71 | 38.89 | 6,600,045 | -0.40(-1.02%) |
Dec 16, 2013 | 39.57 | 39.78 | 39.25 | 39.29 | 5,072,082 | +0.02(+0.04%) |
Dec 13, 2013 | 39.10 | 39.50 | 39.10 | 39.27 | 4,577,950 | +0.18(+0.47%) |
Dec 12, 2013 | 39.45 | 39.51 | 39.03 | 39.09 | 5,459,477 | -0.35(-0.89%) |
Dec 11, 2013 | 39.46 | 39.85 | 39.36 | 39.44 | 6,366,295 | -0.04(-0.11%) |
Dec 10, 2013 | 39.75 | 39.99 | 39.45 | 39.48 | 6,570,708 | -0.33(-0.84%) |
Dec 09, 2013 | 39.92 | 40.16 | 39.76 | 39.81 | 7,520,824 | -0.18(-0.46%) |
Dec 06, 2013 | 39.34 | 40.41 | 39.30 | 40.00 | 9,857,905 | +1.14(+2.94%) |
Dec 05, 2013 | 38.93 | 39.25 | 38.80 | 38.86 | 6,273,804 | -0.21(-0.53%) |
Dec 04, 2013 | 38.51 | 39.21 | 38.41 | 39.06 | 9,619,474 | +0.30(+0.77%) |
Dec 03, 2013 | 38.20 | 39.04 | 38.26 | 38.76 | 13,761,641 | -0.28(-0.70%) |