Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.39 | 41.47 | 40.96 | 41.22 | 4,792,445 | -0.28(-0.68%) |
Feb 27, 2014 | 41.39 | 41.81 | 41.17 | 41.51 | 4,278,631 | -0.59(-1.40%) |
Feb 26, 2014 | 41.70 | 42.38 | 41.56 | 42.10 | 4,801,669 | +0.58(+1.41%) |
Feb 25, 2014 | 41.51 | 41.67 | 41.26 | 41.51 | 3,009,717 | +0.11(+0.27%) |
Feb 24, 2014 | 41.32 | 41.64 | 41.15 | 41.40 | 3,924,683 | +0.25(+0.60%) |
Feb 21, 2014 | 40.80 | 41.35 | 40.80 | 41.15 | 5,048,780 | +0.32(+0.79%) |
Feb 20, 2014 | 39.94 | 40.89 | 39.94 | 40.83 | 3,785,403 | +0.96(+2.40%) |
Feb 19, 2014 | 39.70 | 40.25 | 39.67 | 39.87 | 4,148,091 | +0.15(+0.37%) |
Feb 18, 2014 | 39.99 | 40.06 | 39.47 | 39.73 | 5,808,115 | -0.27(-0.69%) |
Feb 14, 2014 | 39.56 | 40.00 | 40.00 | 40.00 | 11,758,371 | -2.14(-5.08%) |
Feb 13, 2014 | 41.55 | 42.22 | 41.48 | 42.14 | 4,684,278 | +0.39(+0.94%) |
Feb 12, 2014 | 42.65 | 42.79 | 41.65 | 41.74 | 4,511,641 | -0.76(-1.79%) |
Feb 11, 2014 | 41.54 | 42.53 | 41.45 | 42.50 | 3,699,560 | +0.92(+2.22%) |
Feb 10, 2014 | 41.22 | 41.70 | 41.16 | 41.58 | 2,585,437 | +0.25(+0.60%) |
Feb 07, 2014 | 40.65 | 41.39 | 40.65 | 41.34 | 2,618,810 | +0.93(+2.30%) |
Feb 06, 2014 | 39.56 | 40.53 | 39.30 | 40.41 | 3,070,789 | +1.01(+2.57%) |
Feb 05, 2014 | 39.65 | 39.78 | 38.92 | 39.39 | 5,045,670 | -0.27(-0.67%) |
Feb 04, 2014 | 40.04 | 40.14 | 39.53 | 39.66 | 3,293,097 | -0.08(-0.21%) |
Feb 03, 2014 | 41.12 | 41.13 | 39.65 | 39.75 | 3,372,673 | -1.38(-3.35%) |
Jan 31, 2014 | 41.27 | 41.37 | 41.01 | 41.13 | 3,722,617 | -0.68(-1.62%) |
Jan 30, 2014 | 41.29 | 42.19 | 41.29 | 41.80 | 3,260,219 | +1.29(+3.18%) |
Jan 29, 2014 | 41.08 | 41.37 | 40.44 | 40.51 | 3,264,897 | -0.77(-1.87%) |
Jan 28, 2014 | 40.81 | 41.48 | 40.71 | 41.29 | 2,616,112 | +0.54(+1.33%) |
Jan 27, 2014 | 40.62 | 41.01 | 40.53 | 40.75 | 3,301,503 | +0.10(+0.24%) |
Jan 24, 2014 | 40.64 | 41.12 | 40.60 | 40.65 | 3,044,938 | -0.27(-0.65%) |
Jan 23, 2014 | 41.19 | 41.35 | 40.75 | 40.91 | 3,172,754 | -0.60(-1.44%) |
Jan 22, 2014 | 41.54 | 41.63 | 41.38 | 41.51 | 2,731,430 | +0.15(+0.37%) |
Jan 21, 2014 | 41.77 | 41.77 | 40.82 | 41.36 | 4,024,540 | -0.01(-0.02%) |
Jan 17, 2014 | 43.19 | 41.36 | 41.36 | 41.36 | 5,347,634 | -0.30(-0.71%) |
Jan 16, 2014 | 42.19 | 42.36 | 41.37 | 41.66 | 4,653,139 | -0.71(-1.68%) |
Jan 15, 2014 | 42.53 | 42.84 | 42.33 | 42.37 | 2,593,557 | -0.15(-0.36%) |
Jan 14, 2014 | 42.51 | 42.95 | 42.24 | 42.53 | 2,916,336 | +0.15(+0.35%) |
Jan 13, 2014 | 43.66 | 43.76 | 42.19 | 42.38 | 4,146,123 | -1.58(-3.59%) |
Jan 10, 2014 | 43.83 | 43.96 | 43.48 | 43.95 | 1,670,597 | +0.13(+0.29%) |
Jan 09, 2014 | 43.57 | 43.88 | 43.24 | 43.83 | 2,288,345 | +0.44(+1.01%) |
Jan 08, 2014 | 43.45 | 43.48 | 42.98 | 43.39 | 3,024,092 | -0.12(-0.27%) |
Jan 07, 2014 | 43.62 | 43.83 | 43.35 | 43.51 | 2,566,955 | +0.09(+0.21%) |
Jan 06, 2014 | 43.78 | 43.92 | 43.21 | 43.42 | 3,088,283 | -0.28(-0.64%) |
Jan 03, 2014 | 43.72 | 43.97 | 43.44 | 43.70 | 2,517,975 | -0.19(-0.43%) |
Jan 02, 2014 | 44.34 | 44.64 | 43.62 | 43.89 | 2,513,588 | +0.03(+0.06%) |
Dec 31, 2013 | 43.81 | 43.86 | 43.86 | 43.86 | 1,583,568 | +0.19(+0.44%) |
Dec 30, 2013 | 43.41 | 43.83 | 43.34 | 43.67 | 1,550,124 | +0.34(+0.80%) |
Dec 27, 2013 | 43.86 | 43.96 | 42.90 | 43.33 | 2,392,863 | -0.35(-0.81%) |
Dec 26, 2013 | 43.27 | 43.76 | 43.14 | 43.68 | 1,968,135 | +0.62(+1.44%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.73 | 43.06 | 1,710,147 | +0.17(+0.39%) |
Dec 23, 2013 | 43.45 | 43.55 | 42.30 | 42.89 | 4,530,365 | -0.34(-0.79%) |
Dec 20, 2013 | 42.09 | 43.23 | 41.86 | 43.23 | 130,771,864 | +1.29(+3.07%) |
Dec 19, 2013 | 41.98 | 42.29 | 41.87 | 41.95 | 2,466,983 | -0.15(-0.36%) |
Dec 18, 2013 | 41.39 | 42.15 | 41.10 | 42.10 | 2,558,905 | +0.75(+1.82%) |
Dec 17, 2013 | 41.38 | 41.51 | 41.14 | 41.35 | 2,076,808 | +0.07(+0.16%) |
Dec 16, 2013 | 41.33 | 41.46 | 41.10 | 41.28 | 2,670,212 | +0.04(+0.09%) |
Dec 13, 2013 | 41.16 | 41.32 | 40.67 | 41.25 | 4,333,843 | +0.39(+0.96%) |
Dec 12, 2013 | 40.37 | 41.00 | 40.27 | 40.85 | 4,169,136 | +0.53(+1.33%) |
Dec 11, 2013 | 40.63 | 40.93 | 40.23 | 40.32 | 3,369,825 | -0.36(-0.89%) |
Dec 10, 2013 | 40.93 | 41.01 | 40.20 | 40.68 | 3,717,425 | -0.30(-0.73%) |
Dec 09, 2013 | 41.10 | 41.21 | 40.82 | 40.97 | 2,633,606 | -0.11(-0.27%) |
Dec 06, 2013 | 42.79 | 42.79 | 40.91 | 41.09 | 2,239,525 | +0.29(+0.70%) |
Dec 05, 2013 | 40.89 | 41.23 | 40.69 | 40.80 | 3,220,227 | -0.10(-0.24%) |
Dec 04, 2013 | 40.94 | 41.06 | 40.55 | 40.90 | 2,382,747 | -0.09(-0.21%) |
Dec 03, 2013 | 41.27 | 41.32 | 40.86 | 40.98 | 3,185,540 | -0.30(-0.72%) |