Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.10 | 47.51 | 46.62 | 47.24 | 8,816,935 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.07 | 46.42 | 47.07 | 7,021,798 | +0.09(+0.18%) |
Feb 26, 2014 | 47.34 | 47.46 | 46.77 | 46.98 | 7,262,304 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,311,955 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.19 | 11,337,207 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.92 | 45.95 | 9,256,797 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.09 | 46.12 | 8,597,274 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,648,875 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,864,837 | -0.11(-0.24%) |
Feb 14, 2014 | 45.94 | 46.56 | 46.56 | 46.56 | 6,470,353 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.26 | 45.63 | 45.97 | 8,226,081 | +0.13(+0.28%) |
Feb 12, 2014 | 46.84 | 46.95 | 45.75 | 45.84 | 9,905,293 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.41 | 46.09 | 8,184,426 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,242 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,197 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.61 | 45.20 | 7,841,346 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.61 | 9,287,352 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,308,785 | -0.11(-0.23%) |
Feb 03, 2014 | 45.76 | 45.96 | 44.83 | 44.89 | 11,050,727 | -0.77(-1.68%) |
Jan 31, 2014 | 45.73 | 46.03 | 45.23 | 45.65 | 15,247,523 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.22 | 7,862,993 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.27 | 8,068,133 | -0.27(-0.59%) |
Jan 28, 2014 | 46.36 | 46.59 | 46.20 | 46.54 | 6,170,070 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,061 | -0.50(-1.07%) |
Jan 24, 2014 | 47.64 | 47.64 | 46.67 | 46.79 | 8,588,371 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.52 | 47.69 | 6,154,771 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,833,743 | +0.08(+0.16%) |
Jan 21, 2014 | 47.86 | 47.99 | 47.59 | 47.98 | 6,695,789 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,902,596 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,338 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.67 | 47.86 | 6,497,937 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.07 | 47.56 | 48.02 | 6,805,558 | +0.41(+0.86%) |
Jan 13, 2014 | 48.28 | 48.33 | 47.43 | 47.62 | 10,304,948 | -0.79(-1.64%) |
Jan 10, 2014 | 48.94 | 49.05 | 48.35 | 48.41 | 6,852,459 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.83 | 5,802,754 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.99 | 9,086,977 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.18 | 49.46 | 5,204,632 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.39 | 6,274,545 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.45 | 49.09 | 49.18 | 4,403,056 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.85 | 48.87 | 49.05 | 6,185,495 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,072 | +0.52(+1.06%) |
Dec 30, 2013 | 49.54 | 49.65 | 49.11 | 49.14 | 4,231,830 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.25 | 49.48 | 2,796,538 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.16 | 49.34 | 3,431,674 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.16 | 2,311,823 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.90 | 5,906,317 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.54 | 49.12 | 11,824,470 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.56 | 9,881,678 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,310,519 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,128 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.87 | 49.06 | 5,918,902 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.32 | 48.71 | 48.80 | 6,613,771 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.06 | 48.44 | 48.84 | 8,118,722 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.44 | 48.54 | 48.58 | 8,217,944 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.65 | 49.07 | 49.42 | 6,701,483 | -0.09(-0.18%) |
Dec 09, 2013 | 49.63 | 49.90 | 49.35 | 49.51 | 7,046,002 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.35 | 49.75 | 7,910,782 | -0.05(-0.10%) |
Dec 05, 2013 | 50.06 | 50.15 | 49.29 | 49.80 | 7,165,443 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.05 | 49.99 | 50.20 | 7,680,954 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,697,703 | -0.07(-0.14%) |