Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.62 | 44.34 | 43.51 | 43.65 | 1,196,549 | -0.20(-0.46%) |
Feb 27, 2014 | 44.21 | 44.53 | 43.69 | 43.85 | 1,397,540 | -0.17(-0.39%) |
Feb 26, 2014 | 43.58 | 44.04 | 42.75 | 44.02 | 1,529,129 | +0.53(+1.22%) |
Feb 25, 2014 | 43.50 | 44.25 | 43.04 | 43.49 | 1,817,808 | -0.04(-0.09%) |
Feb 24, 2014 | 42.85 | 43.58 | 42.62 | 43.53 | 1,033,660 | +0.57(+1.33%) |
Feb 21, 2014 | 42.87 | 43.69 | 42.46 | 42.96 | 1,474,696 | +0.43(+1.01%) |
Feb 20, 2014 | 44.50 | 44.50 | 42.28 | 42.53 | 1,670,234 | -0.16(-0.37%) |
Feb 19, 2014 | 43.93 | 44.24 | 42.55 | 42.69 | 1,201,385 | -0.84(-1.93%) |
Feb 18, 2014 | 43.52 | 44.04 | 43.40 | 43.53 | 1,411,397 | +0.39(+0.90%) |
Feb 14, 2014 | 44.26 | 43.14 | 43.14 | 43.14 | 1,669,400 | -0.90(-2.04%) |
Feb 13, 2014 | 42.70 | 44.44 | 42.56 | 44.04 | 1,788,624 | +1.27(+2.97%) |
Feb 12, 2014 | 41.30 | 42.81 | 41.17 | 42.77 | 993,750 | +1.58(+3.84%) |
Feb 11, 2014 | 41.59 | 41.61 | 41.09 | 41.19 | 2,382,961 | -0.22(-0.53%) |
Feb 10, 2014 | 41.15 | 41.52 | 40.62 | 41.41 | 1,209,019 | +0.25(+0.61%) |
Feb 07, 2014 | 40.19 | 41.44 | 40.19 | 41.16 | 7,227,666 | +0.91(+2.26%) |
Feb 06, 2014 | 39.95 | 40.75 | 39.90 | 40.25 | 1,209,380 | +0.51(+1.28%) |
Feb 05, 2014 | 40.35 | 40.57 | 39.27 | 39.74 | 2,146,486 | -0.83(-2.05%) |
Feb 04, 2014 | 41.42 | 41.42 | 39.79 | 40.57 | 1,801,801 | -0.62(-1.51%) |
Feb 03, 2014 | 41.62 | 42.31 | 41.04 | 41.19 | 2,154,043 | -0.53(-1.27%) |
Jan 31, 2014 | 40.78 | 41.99 | 40.26 | 41.72 | 1,194,638 | +0.45(+1.09%) |
Jan 30, 2014 | 41.03 | 41.57 | 40.90 | 41.27 | 1,285,050 | +0.30(+0.73%) |
Jan 29, 2014 | 41.00 | 41.65 | 40.53 | 40.97 | 1,018,306 | -0.18(-0.44%) |
Jan 28, 2014 | 40.58 | 41.40 | 40.58 | 41.15 | 2,087,665 | +0.51(+1.25%) |
Jan 27, 2014 | 42.02 | 42.47 | 40.38 | 40.64 | 1,417,153 | -43.11(-51.47%) |
Jan 24, 2014 | 84.50 | 84.61 | 82.67 | 83.75 | 3,332,400 | -1.04(-1.23%) |
Jan 23, 2014 | 85.08 | 85.52 | 83.96 | 84.79 | 626,871 | -0.09(-0.11%) |
Jan 22, 2014 | 84.23 | 85.62 | 83.85 | 84.88 | 767,758 | +0.65(+0.77%) |
Jan 21, 2014 | 84.71 | 85.89 | 83.77 | 84.23 | 669,065 | +0.13(+0.15%) |
Jan 17, 2014 | 84.85 | 84.10 | 84.10 | 84.10 | 3,654,800 | -0.54(-0.64%) |
Jan 16, 2014 | 84.24 | 84.78 | 83.80 | 84.64 | 715,772 | +0.59(+0.70%) |
Jan 15, 2014 | 84.04 | 84.72 | 83.68 | 84.05 | 626,520 | +0.01(+0.01%) |
Jan 14, 2014 | 83.21 | 84.39 | 82.56 | 84.04 | 857,843 | +1.18(+1.42%) |
Jan 13, 2014 | 82.71 | 84.44 | 82.70 | 82.86 | 1,052,264 | +0.48(+0.58%) |
Jan 10, 2014 | 82.00 | 82.82 | 81.22 | 82.38 | 856,493 | +0.38(+0.46%) |
Jan 09, 2014 | 78.90 | 82.24 | 78.68 | 82.00 | 1,256,185 | +3.51(+4.47%) |
Jan 08, 2014 | 79.46 | 79.55 | 77.98 | 78.49 | 1,398,944 | -0.57(-0.72%) |
Jan 07, 2014 | 80.28 | 80.64 | 78.92 | 79.06 | 709,750 | -0.66(-0.83%) |
Jan 06, 2014 | 81.30 | 82.48 | 79.70 | 79.72 | 1,377,637 | -1.10(-1.36%) |
Jan 03, 2014 | 81.84 | 82.60 | 80.64 | 80.82 | 468,427 | -0.57(-0.70%) |
Jan 02, 2014 | 81.31 | 81.88 | 79.82 | 81.39 | 1,069,377 | -0.35(-0.43%) |
Dec 31, 2013 | 81.98 | 81.74 | 81.74 | 81.74 | 2,520,800 | -0.31(-0.38%) |
Dec 30, 2013 | 81.30 | 82.90 | 81.01 | 82.05 | 477,770 | +0.60(+0.74%) |
Dec 27, 2013 | 82.17 | 82.45 | 81.14 | 81.45 | 407,981 | -0.60(-0.73%) |
Dec 26, 2013 | 82.10 | 82.96 | 81.37 | 82.05 | 476,505 | -0.03(-0.04%) |
Dec 24, 2013 | 82.15 | 82.55 | 81.85 | 82.08 | 319,572 | -0.41(-0.50%) |
Dec 23, 2013 | 81.81 | 85.15 | 81.51 | 82.49 | 1,501,474 | +1.10(+1.35%) |
Dec 20, 2013 | 79.30 | 81.67 | 78.89 | 81.39 | 726,604 | +2.25(+2.84%) |
Dec 19, 2013 | 78.61 | 79.96 | 77.96 | 79.14 | 565,172 | +0.54(+0.69%) |
Dec 18, 2013 | 78.30 | 78.84 | 77.00 | 78.60 | 451,929 | +0.29(+0.37%) |
Dec 17, 2013 | 78.00 | 78.33 | 76.85 | 78.31 | 254,997 | +0.09(+0.12%) |
Dec 16, 2013 | 77.95 | 78.83 | 77.94 | 78.22 | 504,544 | +0.28(+0.36%) |
Dec 13, 2013 | 76.27 | 78.21 | 75.91 | 77.94 | 574,385 | +1.68(+2.20%) |
Dec 12, 2013 | 75.25 | 76.66 | 75.24 | 76.26 | 672,619 | +0.58(+0.77%) |
Dec 11, 2013 | 76.98 | 76.98 | 75.26 | 75.68 | 501,426 | -1.04(-1.36%) |
Dec 10, 2013 | 75.00 | 77.00 | 74.88 | 76.72 | 820,602 | +1.92(+2.57%) |
Dec 09, 2013 | 74.91 | 75.25 | 74.37 | 74.80 | 497,206 | -0.19(-0.25%) |
Dec 06, 2013 | 75.00 | 75.37 | 74.48 | 74.99 | 615,518 | +0.26(+0.35%) |
Dec 05, 2013 | 73.33 | 75.41 | 72.70 | 74.73 | 805,471 | +1.31(+1.78%) |
Dec 04, 2013 | 73.50 | 74.31 | 72.77 | 73.42 | 1,594,188 | -0.31(-0.42%) |
Dec 03, 2013 | 73.75 | 74.09 | 73.55 | 73.73 | 454,345 | -0.30(-0.41%) |