Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.17 | 42.18 | 41.00 | 41.46 | 11,551,764 | -0.65(-1.55%) |
Feb 27, 2014 | 41.92 | 42.28 | 41.76 | 42.12 | 8,747,055 | +0.08(+0.20%) |
Feb 26, 2014 | 41.60 | 42.50 | 40.45 | 42.03 | 22,489,226 | +2.16(+5.43%) |
Feb 25, 2014 | 39.65 | 40.09 | 39.58 | 39.87 | 12,179,747 | +0.74(+1.88%) |
Feb 24, 2014 | 39.20 | 39.60 | 39.00 | 39.13 | 9,395,581 | +0.13(+0.34%) |
Feb 21, 2014 | 38.67 | 39.20 | 38.67 | 39.00 | 9,261,125 | +0.33(+0.86%) |
Feb 20, 2014 | 38.68 | 39.03 | 38.62 | 38.67 | 9,317,247 | +0.10(+0.26%) |
Feb 19, 2014 | 38.79 | 39.09 | 38.55 | 38.57 | 6,588,276 | -0.32(-0.83%) |
Feb 18, 2014 | 39.37 | 39.52 | 38.69 | 38.89 | 6,581,594 | -0.29(-0.74%) |
Feb 14, 2014 | 38.62 | 39.18 | 39.18 | 39.18 | 4,174,802 | +0.53(+1.37%) |
Feb 13, 2014 | 38.51 | 38.79 | 38.15 | 38.65 | 6,095,339 | -0.03(-0.09%) |
Feb 12, 2014 | 38.77 | 39.03 | 38.59 | 38.69 | 8,190,794 | -0.07(-0.17%) |
Feb 11, 2014 | 38.11 | 38.90 | 38.10 | 38.75 | 8,352,320 | +0.53(+1.39%) |
Feb 10, 2014 | 38.21 | 38.47 | 38.04 | 38.22 | 8,860,112 | +0.04(+0.11%) |
Feb 07, 2014 | 38.21 | 38.34 | 37.66 | 38.18 | 11,676,958 | -0.42(-1.09%) |
Feb 06, 2014 | 37.85 | 38.65 | 37.79 | 38.60 | 7,826,672 | +0.87(+2.31%) |
Feb 05, 2014 | 37.14 | 37.85 | 36.84 | 37.73 | 9,696,377 | +0.52(+1.40%) |
Feb 04, 2014 | 37.75 | 37.90 | 37.11 | 37.21 | 10,134,589 | -0.58(-1.54%) |
Feb 03, 2014 | 38.34 | 38.56 | 37.69 | 37.79 | 9,357,427 | -0.57(-1.49%) |
Jan 31, 2014 | 38.13 | 38.78 | 37.81 | 38.36 | 8,170,673 | -0.17(-0.45%) |
Jan 30, 2014 | 38.38 | 38.77 | 38.09 | 38.54 | 6,965,515 | +0.44(+1.15%) |
Jan 29, 2014 | 38.60 | 38.86 | 37.94 | 38.10 | 11,972,161 | -0.82(-2.11%) |
Jan 28, 2014 | 38.74 | 39.27 | 38.60 | 38.92 | 16,125,285 | -0.86(-2.17%) |
Jan 27, 2014 | 39.60 | 40.05 | 39.23 | 39.78 | 9,713,743 | +0.14(+0.36%) |
Jan 24, 2014 | 39.60 | 40.03 | 39.56 | 39.64 | 10,968,034 | -0.27(-0.66%) |
Jan 23, 2014 | 39.41 | 39.96 | 39.17 | 39.90 | 8,372,476 | +0.33(+0.84%) |
Jan 22, 2014 | 39.65 | 39.66 | 39.10 | 39.57 | 9,552,412 | -0.06(-0.15%) |
Jan 21, 2014 | 39.44 | 39.66 | 39.17 | 39.63 | 8,965,294 | +0.17(+0.44%) |
Jan 17, 2014 | 39.86 | 39.46 | 39.46 | 39.46 | 6,954,987 | -0.32(-0.81%) |
Jan 16, 2014 | 39.72 | 39.86 | 39.44 | 39.78 | 5,021,697 | -0.09(-0.23%) |
Jan 15, 2014 | 40.37 | 40.48 | 39.71 | 39.87 | 7,538,892 | -0.50(-1.25%) |
Jan 14, 2014 | 40.14 | 40.40 | 39.93 | 40.37 | 6,659,815 | +0.20(+0.49%) |
Jan 13, 2014 | 40.79 | 41.21 | 40.04 | 40.18 | 7,755,861 | -0.84(-2.05%) |
Jan 10, 2014 | 40.39 | 41.10 | 40.36 | 41.02 | 6,947,681 | +0.77(+1.91%) |
Jan 09, 2014 | 40.25 | 40.36 | 39.93 | 40.25 | 5,984,791 | +0.17(+0.41%) |
Jan 08, 2014 | 39.86 | 40.25 | 39.84 | 40.09 | 5,916,553 | +0.14(+0.35%) |
Jan 07, 2014 | 39.96 | 40.31 | 39.63 | 39.95 | 6,712,096 | +0.10(+0.25%) |
Jan 06, 2014 | 40.43 | 40.54 | 39.66 | 39.85 | 5,951,360 | -0.57(-1.41%) |
Jan 03, 2014 | 40.80 | 40.90 | 40.32 | 40.42 | 5,156,819 | -0.40(-0.99%) |
Jan 02, 2014 | 40.91 | 41.17 | 40.58 | 40.82 | 6,606,901 | -0.09(-0.22%) |
Dec 31, 2013 | 40.64 | 40.91 | 40.91 | 40.91 | 4,187,309 | +0.25(+0.61%) |
Dec 30, 2013 | 40.44 | 40.81 | 40.38 | 40.66 | 3,879,029 | +0.35(+0.86%) |
Dec 27, 2013 | 40.58 | 40.83 | 40.17 | 40.32 | 4,636,974 | -0.17(-0.41%) |
Dec 26, 2013 | 40.32 | 40.65 | 40.23 | 40.48 | 3,784,098 | +0.27(+0.68%) |
Dec 24, 2013 | 39.99 | 40.42 | 39.86 | 40.21 | 2,763,545 | +0.25(+0.62%) |
Dec 23, 2013 | 39.60 | 40.28 | 39.60 | 39.96 | 5,710,731 | +0.36(+0.90%) |
Dec 20, 2013 | 40.09 | 40.39 | 39.57 | 39.61 | 9,895,545 | -0.35(-0.87%) |
Dec 19, 2013 | 39.67 | 40.39 | 39.42 | 39.95 | 9,287,224 | +0.06(+0.14%) |
Dec 18, 2013 | 38.56 | 40.03 | 38.49 | 39.90 | 12,547,126 | +1.38(+3.58%) |
Dec 17, 2013 | 38.94 | 39.00 | 38.34 | 38.52 | 6,663,749 | -0.40(-1.02%) |
Dec 16, 2013 | 39.19 | 39.40 | 38.87 | 38.91 | 5,121,038 | +0.02(+0.04%) |
Dec 13, 2013 | 38.72 | 39.12 | 38.72 | 38.90 | 4,622,137 | +0.18(+0.47%) |
Dec 12, 2013 | 39.07 | 39.13 | 38.66 | 38.72 | 5,512,173 | -0.35(-0.89%) |
Dec 11, 2013 | 39.09 | 39.47 | 38.99 | 39.06 | 6,427,743 | -0.04(-0.11%) |
Dec 10, 2013 | 39.37 | 39.61 | 39.07 | 39.10 | 6,634,129 | -0.33(-0.84%) |
Dec 09, 2013 | 39.54 | 39.78 | 39.38 | 39.43 | 7,593,416 | -0.18(-0.46%) |
Dec 06, 2013 | 38.96 | 40.03 | 38.92 | 39.62 | 9,953,055 | +1.13(+2.94%) |
Dec 05, 2013 | 38.56 | 38.87 | 38.43 | 38.48 | 6,334,360 | -0.21(-0.53%) |
Dec 04, 2013 | 38.14 | 38.84 | 38.05 | 38.69 | 9,712,322 | +0.30(+0.77%) |
Dec 03, 2013 | 37.83 | 38.67 | 37.90 | 38.39 | 13,894,470 | -0.27(-0.70%) |