Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.21 | 43.63 | 43.00 | 43.20 | 4,423,122 | +0.02(+0.06%) |
Feb 27, 2014 | 42.65 | 43.18 | 42.47 | 43.18 | 2,980,757 | +0.53(+1.23%) |
Feb 26, 2014 | 42.60 | 42.81 | 42.35 | 42.65 | 2,557,604 | +0.16(+0.37%) |
Feb 25, 2014 | 42.59 | 42.74 | 42.38 | 42.49 | 3,427,163 | -0.17(-0.39%) |
Feb 24, 2014 | 42.34 | 43.00 | 42.30 | 42.66 | 5,037,696 | +0.00(+0.00%) |
Feb 21, 2014 | 42.29 | 42.78 | 42.14 | 42.66 | 4,628,243 | +0.31(+0.73%) |
Feb 20, 2014 | 42.15 | 42.49 | 41.53 | 42.35 | 5,484,763 | +1.33(+3.24%) |
Feb 19, 2014 | 41.19 | 41.36 | 40.90 | 41.02 | 4,423,445 | -0.31(-0.75%) |
Feb 18, 2014 | 42.05 | 42.11 | 41.32 | 41.33 | 4,428,051 | -0.62(-1.47%) |
Feb 14, 2014 | 41.71 | 41.95 | 41.95 | 41.95 | 2,756,714 | +0.21(+0.49%) |
Feb 13, 2014 | 41.38 | 41.75 | 41.23 | 41.74 | 2,110,162 | +0.13(+0.32%) |
Feb 12, 2014 | 41.67 | 41.78 | 41.41 | 41.61 | 5,039,683 | -0.22(-0.53%) |
Feb 11, 2014 | 41.00 | 41.99 | 40.93 | 41.83 | 3,976,383 | +0.57(+1.38%) |
Feb 10, 2014 | 41.68 | 41.68 | 40.79 | 41.26 | 5,079,961 | -0.53(-1.27%) |
Feb 07, 2014 | 41.68 | 41.84 | 41.11 | 41.79 | 5,264,797 | +0.32(+0.76%) |
Feb 06, 2014 | 40.29 | 41.49 | 39.79 | 41.47 | 8,190,726 | +2.23(+5.67%) |
Feb 05, 2014 | 39.43 | 39.60 | 38.95 | 39.25 | 4,794,655 | -0.28(-0.70%) |
Feb 04, 2014 | 39.75 | 39.90 | 39.35 | 39.52 | 4,470,064 | -0.05(-0.12%) |
Feb 03, 2014 | 40.55 | 40.55 | 39.50 | 39.57 | 3,973,860 | -0.98(-2.42%) |
Jan 31, 2014 | 40.84 | 41.06 | 40.52 | 40.55 | 4,894,991 | -0.87(-2.10%) |
Jan 30, 2014 | 41.23 | 41.47 | 41.06 | 41.42 | 2,274,659 | +0.44(+1.08%) |
Jan 29, 2014 | 40.61 | 41.30 | 40.61 | 40.98 | 4,547,849 | -0.02(-0.06%) |
Jan 28, 2014 | 40.28 | 41.10 | 40.24 | 41.00 | 3,984,733 | +0.85(+2.11%) |
Jan 27, 2014 | 40.09 | 40.48 | 39.88 | 40.16 | 4,878,869 | +0.06(+0.16%) |
Jan 24, 2014 | 40.57 | 40.91 | 40.09 | 40.09 | 4,249,140 | -0.81(-1.98%) |
Jan 23, 2014 | 41.19 | 41.33 | 40.66 | 40.90 | 3,635,677 | -0.61(-1.47%) |
Jan 22, 2014 | 41.78 | 41.90 | 41.18 | 41.51 | 4,002,127 | -0.21(-0.51%) |
Jan 21, 2014 | 42.20 | 42.31 | 41.45 | 41.72 | 3,754,734 | -0.17(-0.42%) |
Jan 17, 2014 | 42.17 | 41.90 | 41.90 | 41.90 | 2,331,982 | -0.22(-0.53%) |
Jan 16, 2014 | 42.63 | 42.68 | 42.04 | 42.12 | 4,676,307 | -0.56(-1.32%) |
Jan 15, 2014 | 42.76 | 42.83 | 42.39 | 42.68 | 2,822,692 | -0.08(-0.19%) |
Jan 14, 2014 | 42.44 | 42.80 | 42.34 | 42.76 | 2,692,764 | +0.42(+0.99%) |
Jan 13, 2014 | 42.72 | 42.91 | 42.33 | 42.34 | 3,742,640 | -0.50(-1.16%) |
Jan 10, 2014 | 42.57 | 43.04 | 42.39 | 42.84 | 3,057,860 | +0.21(+0.48%) |
Jan 09, 2014 | 42.47 | 42.77 | 42.41 | 42.63 | 2,514,565 | +0.25(+0.58%) |
Jan 08, 2014 | 42.17 | 42.54 | 42.02 | 42.39 | 3,882,626 | +0.13(+0.32%) |
Jan 07, 2014 | 42.25 | 42.36 | 42.09 | 42.25 | 2,376,896 | +0.18(+0.43%) |
Jan 06, 2014 | 42.41 | 42.52 | 41.84 | 42.07 | 3,403,828 | -0.17(-0.39%) |
Jan 03, 2014 | 42.49 | 42.61 | 42.06 | 42.24 | 1,982,557 | -0.17(-0.41%) |
Jan 02, 2014 | 42.84 | 43.13 | 42.37 | 42.41 | 2,408,135 | -0.78(-1.82%) |
Dec 31, 2013 | 43.02 | 43.20 | 43.20 | 43.20 | 1,972,400 | +0.25(+0.57%) |
Dec 30, 2013 | 42.52 | 43.03 | 42.48 | 42.95 | 2,999,488 | +0.46(+1.08%) |
Dec 27, 2013 | 42.60 | 42.73 | 42.34 | 42.49 | 2,381,655 | -0.09(-0.22%) |
Dec 26, 2013 | 42.79 | 42.83 | 42.50 | 42.59 | 1,637,685 | -0.16(-0.37%) |
Dec 24, 2013 | 42.52 | 42.75 | 42.48 | 42.75 | 874,511 | +0.21(+0.50%) |
Dec 23, 2013 | 42.77 | 42.83 | 42.46 | 42.53 | 2,281,267 | -0.06(-0.13%) |
Dec 20, 2013 | 42.04 | 42.81 | 42.04 | 42.59 | 7,067,929 | +0.41(+0.98%) |
Dec 19, 2013 | 41.54 | 42.24 | 41.45 | 42.18 | 3,795,625 | +0.40(+0.97%) |
Dec 18, 2013 | 41.58 | 41.78 | 40.99 | 41.77 | 3,970,626 | +0.44(+1.07%) |
Dec 17, 2013 | 41.74 | 41.78 | 41.19 | 41.33 | 2,872,321 | -0.51(-1.23%) |
Dec 16, 2013 | 42.13 | 42.15 | 41.72 | 41.84 | 2,310,357 | +0.02(+0.04%) |
Dec 13, 2013 | 41.92 | 42.18 | 41.76 | 41.83 | 1,938,689 | +0.02(+0.04%) |
Dec 12, 2013 | 41.95 | 42.13 | 41.79 | 41.81 | 2,608,036 | -0.22(-0.53%) |
Dec 11, 2013 | 42.63 | 42.75 | 41.95 | 42.03 | 3,443,184 | -0.56(-1.32%) |
Dec 10, 2013 | 42.70 | 42.94 | 42.60 | 42.60 | 1,731,838 | -0.26(-0.61%) |
Dec 09, 2013 | 42.81 | 43.13 | 42.81 | 42.86 | 2,003,202 | -0.17(-0.39%) |
Dec 06, 2013 | 42.75 | 43.13 | 42.73 | 43.02 | 2,659,084 | +0.73(+1.72%) |
Dec 05, 2013 | 42.34 | 42.54 | 42.11 | 42.29 | 3,291,071 | -0.13(-0.32%) |
Dec 04, 2013 | 42.21 | 42.62 | 42.00 | 42.43 | 3,159,108 | +0.05(+0.11%) |
Dec 03, 2013 | 42.50 | 42.70 | 42.18 | 42.38 | 3,203,671 | -0.32(-0.74%) |