Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.67 | 38.89 | 38.31 | 38.61 | 1,536,615 | -0.09(-0.24%) |
Feb 27, 2014 | 38.15 | 38.77 | 38.15 | 38.70 | 1,540,975 | +0.61(+1.61%) |
Feb 26, 2014 | 37.94 | 38.31 | 37.82 | 38.09 | 1,626,934 | +0.25(+0.65%) |
Feb 25, 2014 | 38.07 | 38.17 | 37.40 | 37.84 | 2,775,229 | -0.35(-0.93%) |
Feb 24, 2014 | 38.44 | 38.75 | 38.19 | 38.20 | 2,410,493 | -0.55(-1.43%) |
Feb 21, 2014 | 39.34 | 39.37 | 38.72 | 38.75 | 2,523,537 | -0.52(-1.31%) |
Feb 20, 2014 | 38.92 | 39.31 | 38.78 | 39.27 | 1,853,074 | +0.32(+0.83%) |
Feb 19, 2014 | 39.24 | 39.57 | 38.91 | 38.94 | 2,651,825 | -0.51(-1.29%) |
Feb 18, 2014 | 39.43 | 39.62 | 39.23 | 39.45 | 2,378,833 | +0.00(+0.00%) |
Feb 14, 2014 | 38.84 | 39.45 | 39.45 | 39.45 | 2,072,180 | +0.60(+1.54%) |
Feb 13, 2014 | 38.24 | 38.87 | 38.22 | 38.85 | 2,107,109 | +0.25(+0.64%) |
Feb 12, 2014 | 37.75 | 38.81 | 37.75 | 38.60 | 3,970,555 | +1.02(+2.72%) |
Feb 11, 2014 | 37.11 | 37.71 | 37.03 | 37.58 | 5,558,250 | +0.53(+1.43%) |
Feb 10, 2014 | 37.24 | 37.28 | 36.91 | 37.05 | 2,404,618 | -0.18(-0.50%) |
Feb 07, 2014 | 37.34 | 37.48 | 36.76 | 37.24 | 2,943,971 | +0.10(+0.27%) |
Feb 06, 2014 | 36.28 | 37.21 | 36.25 | 37.14 | 4,589,992 | +0.87(+2.39%) |
Feb 05, 2014 | 35.99 | 36.37 | 35.85 | 36.27 | 2,778,049 | +0.32(+0.88%) |
Feb 04, 2014 | 36.08 | 36.18 | 35.65 | 35.95 | 3,012,189 | +0.12(+0.34%) |
Feb 03, 2014 | 37.08 | 37.24 | 35.78 | 35.83 | 3,068,319 | -1.33(-3.58%) |
Jan 31, 2014 | 37.03 | 37.54 | 36.71 | 37.16 | 2,437,479 | -0.18(-0.49%) |
Jan 30, 2014 | 37.41 | 37.51 | 36.77 | 37.34 | 2,571,677 | +0.12(+0.33%) |
Jan 29, 2014 | 37.17 | 37.55 | 36.75 | 37.22 | 4,067,858 | -0.43(-1.14%) |
Jan 28, 2014 | 37.66 | 39.17 | 37.08 | 37.65 | 4,600,639 | +0.44(+1.18%) |
Jan 27, 2014 | 37.49 | 37.72 | 36.91 | 37.21 | 3,470,195 | -0.26(-0.70%) |
Jan 24, 2014 | 38.27 | 38.28 | 37.37 | 37.48 | 4,213,242 | -1.08(-2.79%) |
Jan 23, 2014 | 38.84 | 38.90 | 38.37 | 38.55 | 2,404,531 | -0.41(-1.07%) |
Jan 22, 2014 | 39.12 | 39.26 | 38.73 | 38.97 | 2,646,837 | -0.04(-0.10%) |
Jan 21, 2014 | 39.63 | 39.64 | 38.75 | 39.00 | 3,059,898 | -0.48(-1.23%) |
Jan 17, 2014 | 39.90 | 39.49 | 39.49 | 39.49 | 4,281,109 | -0.34(-0.85%) |
Jan 16, 2014 | 39.68 | 39.93 | 39.57 | 39.83 | 1,953,669 | +0.22(+0.54%) |
Jan 15, 2014 | 39.63 | 39.87 | 39.42 | 39.61 | 2,051,678 | -0.02(-0.06%) |
Jan 14, 2014 | 39.55 | 39.75 | 39.14 | 39.63 | 3,495,348 | +0.02(+0.06%) |
Jan 13, 2014 | 40.56 | 40.77 | 39.53 | 39.61 | 2,990,932 | -1.08(-2.66%) |
Jan 10, 2014 | 40.64 | 40.73 | 40.26 | 40.70 | 1,835,479 | +0.16(+0.40%) |
Jan 09, 2014 | 40.98 | 41.01 | 40.36 | 40.53 | 2,191,285 | -0.25(-0.62%) |
Jan 08, 2014 | 40.56 | 41.04 | 40.30 | 40.79 | 2,767,181 | +0.22(+0.53%) |
Jan 07, 2014 | 40.44 | 40.83 | 40.42 | 40.57 | 2,245,063 | +0.20(+0.49%) |
Jan 06, 2014 | 40.67 | 40.73 | 40.12 | 40.37 | 1,898,990 | -0.19(-0.47%) |
Jan 03, 2014 | 40.54 | 40.69 | 40.36 | 40.56 | 1,104,718 | +0.04(+0.09%) |
Jan 02, 2014 | 40.96 | 41.03 | 40.36 | 40.53 | 2,085,996 | -0.50(-1.22%) |
Dec 31, 2013 | 41.11 | 41.03 | 41.03 | 41.03 | 1,575,538 | -0.08(-0.21%) |
Dec 30, 2013 | 41.41 | 41.63 | 41.05 | 41.11 | 1,518,688 | -0.39(-0.94%) |
Dec 27, 2013 | 41.16 | 41.60 | 41.05 | 41.50 | 2,407,990 | +0.55(+1.35%) |
Dec 26, 2013 | 40.77 | 41.08 | 40.71 | 40.95 | 1,427,158 | +0.25(+0.62%) |
Dec 24, 2013 | 40.14 | 40.83 | 40.02 | 40.70 | 1,122,412 | +0.69(+1.72%) |
Dec 23, 2013 | 39.93 | 40.14 | 39.72 | 40.01 | 1,811,435 | +0.33(+0.83%) |
Dec 20, 2013 | 40.12 | 40.26 | 39.65 | 39.68 | 2,644,746 | -0.31(-0.76%) |
Dec 19, 2013 | 39.44 | 40.20 | 39.31 | 39.99 | 2,118,975 | +0.57(+1.45%) |
Dec 18, 2013 | 39.47 | 39.51 | 38.46 | 39.41 | 2,568,651 | +0.10(+0.25%) |
Dec 17, 2013 | 39.61 | 39.73 | 38.88 | 39.32 | 2,593,707 | -0.41(-1.04%) |
Dec 16, 2013 | 39.52 | 39.87 | 39.31 | 39.73 | 2,393,773 | +0.35(+0.89%) |
Dec 13, 2013 | 39.14 | 39.48 | 39.12 | 39.38 | 1,434,543 | +0.28(+0.72%) |
Dec 12, 2013 | 39.31 | 39.31 | 38.93 | 39.09 | 1,411,461 | -0.18(-0.45%) |
Dec 11, 2013 | 40.35 | 40.35 | 39.21 | 39.27 | 2,324,005 | -1.08(-2.69%) |
Dec 10, 2013 | 40.14 | 40.45 | 39.93 | 40.35 | 2,084,849 | +0.27(+0.69%) |
Dec 09, 2013 | 39.83 | 40.19 | 39.83 | 40.08 | 1,399,738 | +0.23(+0.57%) |
Dec 06, 2013 | 39.93 | 40.15 | 39.62 | 39.85 | 1,688,460 | +0.27(+0.67%) |
Dec 05, 2013 | 39.29 | 39.73 | 39.19 | 39.58 | 2,436,119 | +0.30(+0.76%) |
Dec 04, 2013 | 38.60 | 39.68 | 38.52 | 39.29 | 2,783,574 | +0.70(+1.82%) |
Dec 03, 2013 | 38.67 | 39.16 | 38.41 | 38.58 | 2,247,660 | -0.05(-0.12%) |