Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.95 | 46.63 | 44.80 | 46.38 | 19,210,658 | +1.39(+3.10%) |
Feb 27, 2014 | 44.81 | 45.08 | 44.31 | 44.99 | 12,744,616 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.37 | 43.09 | 44.86 | 32,594,930 | +2.95(+7.04%) |
Feb 25, 2014 | 41.50 | 41.98 | 41.39 | 41.91 | 10,822,682 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,339,506 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.64 | 41.71 | 8,908,612 | -0.28(-0.67%) |
Feb 20, 2014 | 42.57 | 42.57 | 41.83 | 41.99 | 11,847,853 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.88 | 41.77 | 42.50 | 11,916,687 | +0.68(+1.63%) |
Feb 18, 2014 | 41.84 | 42.01 | 41.66 | 41.82 | 8,217,603 | +0.24(+0.59%) |
Feb 14, 2014 | 42.02 | 41.58 | 41.58 | 41.58 | 11,577,298 | -0.27(-0.66%) |
Feb 13, 2014 | 41.93 | 42.22 | 41.55 | 41.85 | 10,276,556 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.67 | 41.92 | 9,524,152 | -0.14(-0.33%) |
Feb 11, 2014 | 41.70 | 42.23 | 41.62 | 42.06 | 11,093,364 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.73 | 41.34 | 41.59 | 8,175,893 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.88 | 41.46 | 9,138,523 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.54 | 41.11 | 12,073,716 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.62 | 40.23 | 40.53 | 11,107,876 | -0.04(-0.09%) |
Feb 04, 2014 | 41.12 | 41.12 | 40.56 | 40.57 | 8,104,135 | -0.21(-0.52%) |
Feb 03, 2014 | 41.85 | 41.86 | 40.69 | 40.78 | 9,148,354 | -0.91(-2.17%) |
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,223 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,209 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.87 | 8,046,380 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,288 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.23 | 42.48 | 8,168,710 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,027 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,550,623 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,382 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,391,401 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,048,563 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,216 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.27 | 45.31 | 5,752,000 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.46 | 45.12 | 45.42 | 7,499,175 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.27 | 10,911,413 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,617,098 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,869,851 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.95 | 46.14 | 7,515,004 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.08 | 46.30 | 7,334,313 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.13 | 46.41 | 6,256,298 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.66 | 46.73 | 6,235,296 | +0.23(+0.49%) |
Jan 02, 2014 | 46.76 | 47.23 | 46.47 | 46.50 | 10,057,336 | -0.07(-0.14%) |
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,171 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.00 | 45.57 | 45.98 | 4,970,571 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.74 | 4,430,577 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.99 | 5,395,065 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,559,968 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.55 | 7,771,173 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,332,645 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,207 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,298 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.38 | 7,215,438 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.44 | 45.76 | 6,478,731 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,933 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,882 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.72 | 46.26 | 46.32 | 4,123,582 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.49 | 5,473,743 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.97 | 46.50 | 46.55 | 7,945,425 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.79 | 46.30 | 46.65 | 8,670,264 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.92 | 46.07 | 46.10 | 11,367,383 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.78 | 46.60 | 12,828,626 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.88 | 46.24 | 14,109,677 | +0.07(+0.14%) |