Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.29 | 48.77 | 48.12 | 48.35 | 7,252,888 | +0.06(+0.12%) |
Feb 27, 2014 | 47.49 | 48.38 | 47.41 | 48.29 | 6,976,967 | +0.71(+1.50%) |
Feb 26, 2014 | 47.43 | 47.77 | 47.35 | 47.58 | 5,240,019 | +0.15(+0.31%) |
Feb 25, 2014 | 47.04 | 47.73 | 46.99 | 47.43 | 6,724,470 | +0.37(+0.78%) |
Feb 24, 2014 | 47.04 | 47.75 | 47.01 | 47.07 | 5,106,682 | +0.06(+0.12%) |
Feb 21, 2014 | 47.13 | 47.66 | 46.86 | 47.01 | 8,158,166 | -0.07(-0.16%) |
Feb 20, 2014 | 46.92 | 47.47 | 46.56 | 47.09 | 11,082,028 | -0.03(-0.07%) |
Feb 19, 2014 | 46.48 | 47.21 | 45.87 | 47.12 | 19,861,284 | +2.30(+5.14%) |
Feb 18, 2014 | 43.91 | 44.89 | 43.83 | 44.81 | 8,438,361 | +0.85(+1.94%) |
Feb 14, 2014 | 43.32 | 43.96 | 43.96 | 43.96 | 4,894,651 | +0.58(+1.35%) |
Feb 13, 2014 | 43.02 | 43.56 | 42.90 | 43.38 | 4,646,803 | +0.13(+0.30%) |
Feb 12, 2014 | 43.92 | 43.92 | 43.09 | 43.25 | 7,458,096 | -0.57(-1.30%) |
Feb 11, 2014 | 43.26 | 43.91 | 43.13 | 43.82 | 7,287,589 | +0.43(+1.00%) |
Feb 10, 2014 | 42.40 | 43.40 | 42.03 | 43.38 | 5,228,540 | +0.61(+1.43%) |
Feb 07, 2014 | 42.45 | 43.05 | 42.40 | 42.77 | 5,649,590 | +0.39(+0.93%) |
Feb 06, 2014 | 42.54 | 42.59 | 42.16 | 42.38 | 5,581,674 | +0.00(+0.00%) |
Feb 05, 2014 | 42.65 | 42.99 | 42.17 | 42.38 | 5,557,483 | -0.31(-0.72%) |
Feb 04, 2014 | 42.48 | 42.76 | 42.12 | 42.68 | 7,458,795 | +0.35(+0.84%) |
Feb 03, 2014 | 43.50 | 43.71 | 42.21 | 42.33 | 8,705,495 | -1.09(-2.50%) |
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,275 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,486 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,647 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.29 | 43.59 | 7,179,445 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.25 | 43.51 | 7,934,097 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,713 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,209 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,938 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,711 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,756 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,748 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,881 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,336 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,162 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,637 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,416 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,319 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,153,024 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,754,065 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,898 | +0.30(+0.73%) |
Jan 02, 2014 | 40.97 | 41.07 | 40.64 | 40.78 | 3,946,177 | -0.22(-0.53%) |
Dec 31, 2013 | 41.15 | 41.00 | 41.00 | 41.00 | 3,643,266 | -0.14(-0.33%) |
Dec 30, 2013 | 41.12 | 41.17 | 40.70 | 41.13 | 4,116,752 | -0.06(-0.16%) |
Dec 27, 2013 | 41.08 | 41.30 | 40.92 | 41.20 | 2,817,757 | +0.21(+0.51%) |
Dec 26, 2013 | 40.80 | 41.20 | 40.69 | 40.99 | 3,035,187 | +0.20(+0.49%) |
Dec 24, 2013 | 40.66 | 40.91 | 40.60 | 40.79 | 1,691,276 | +0.15(+0.38%) |
Dec 23, 2013 | 40.58 | 40.92 | 40.42 | 40.63 | 5,675,125 | +0.28(+0.70%) |
Dec 20, 2013 | 40.39 | 40.94 | 40.18 | 40.35 | 7,921,102 | +0.05(+0.12%) |
Dec 19, 2013 | 40.34 | 40.60 | 40.10 | 40.30 | 6,650,993 | -0.30(-0.73%) |
Dec 18, 2013 | 39.59 | 40.66 | 39.49 | 40.60 | 7,722,775 | +1.04(+2.62%) |
Dec 17, 2013 | 39.63 | 39.64 | 39.29 | 39.56 | 5,113,239 | +0.02(+0.06%) |
Dec 16, 2013 | 39.85 | 40.14 | 39.52 | 39.54 | 6,104,300 | -0.16(-0.41%) |
Dec 13, 2013 | 39.61 | 39.93 | 39.45 | 39.70 | 5,333,040 | +0.13(+0.32%) |
Dec 12, 2013 | 40.03 | 40.15 | 39.50 | 39.57 | 6,561,150 | -0.60(-1.50%) |
Dec 11, 2013 | 40.67 | 40.71 | 40.09 | 40.18 | 5,720,481 | -0.41(-1.01%) |
Dec 10, 2013 | 40.88 | 40.90 | 40.45 | 40.59 | 5,332,678 | -0.24(-0.59%) |
Dec 09, 2013 | 40.66 | 41.03 | 40.59 | 40.83 | 4,732,969 | +0.13(+0.32%) |
Dec 06, 2013 | 40.47 | 40.73 | 40.39 | 40.70 | 4,794,708 | +0.54(+1.34%) |
Dec 05, 2013 | 40.06 | 40.34 | 39.97 | 40.16 | 4,620,141 | +0.07(+0.18%) |
Dec 04, 2013 | 40.02 | 40.22 | 39.81 | 40.09 | 5,108,330 | +0.07(+0.18%) |
Dec 03, 2013 | 40.32 | 40.43 | 39.91 | 40.02 | 6,232,541 | -0.37(-0.92%) |