Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.09 | 47.51 | 46.61 | 47.24 | 8,818,139 | +0.18(+0.38%) |
Feb 27, 2014 | 46.88 | 47.06 | 46.41 | 47.06 | 7,022,758 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.76 | 46.98 | 7,263,296 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.98 | 47.25 | 8,313,090 | +0.07(+0.15%) |
Feb 24, 2014 | 46.26 | 47.44 | 45.95 | 47.18 | 11,338,755 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.19 | 45.91 | 45.95 | 9,258,062 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.31 | 46.08 | 46.12 | 8,598,448 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.88 | 46.17 | 46.17 | 8,650,057 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.31 | 46.44 | 6,865,774 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,471,237 | +0.58(+1.27%) |
Feb 13, 2014 | 45.77 | 46.25 | 45.63 | 45.97 | 8,227,205 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.94 | 45.75 | 45.84 | 9,906,644 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.08 | 8,185,542 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.07 | 45.39 | 8,330,378 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.68 | 45.10 | 45.66 | 7,624,237 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.26 | 44.60 | 45.19 | 7,842,415 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,288,618 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.59 | 44.78 | 9,310,054 | -0.11(-0.23%) |
Feb 03, 2014 | 45.75 | 45.96 | 44.82 | 44.88 | 11,052,234 | -0.77(-1.68%) |
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,249,602 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.84 | 45.91 | 46.21 | 7,864,065 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.53 | 45.92 | 46.26 | 8,069,233 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.58 | 46.20 | 46.53 | 6,170,911 | +0.25(+0.53%) |
Jan 27, 2014 | 46.58 | 46.81 | 46.13 | 46.29 | 7,656,105 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,589,543 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,610 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.05 | 5,834,539 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.98 | 47.59 | 47.98 | 6,696,703 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,537 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.84 | 47.15 | 47.67 | 7,621,377 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.28 | 47.66 | 47.85 | 6,498,823 | -0.17(-0.35%) |
Jan 14, 2014 | 47.67 | 48.06 | 47.55 | 48.02 | 6,806,486 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,306,354 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.04 | 48.35 | 48.40 | 6,853,394 | -0.41(-0.85%) |
Jan 09, 2014 | 49.06 | 49.15 | 48.59 | 48.82 | 5,803,545 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,088,216 | -0.48(-0.97%) |
Jan 07, 2014 | 49.37 | 49.54 | 49.17 | 49.46 | 5,205,342 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.21 | 49.38 | 6,275,400 | +0.21(+0.43%) |
Jan 03, 2014 | 49.25 | 49.44 | 49.08 | 49.17 | 4,403,657 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.84 | 48.87 | 49.04 | 6,186,339 | -0.61(-1.23%) |
Dec 31, 2013 | 49.16 | 49.65 | 49.65 | 49.65 | 4,668,709 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.13 | 4,232,407 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.61 | 49.24 | 49.47 | 2,796,920 | +0.14(+0.29%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.33 | 3,432,142 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.18 | 48.71 | 49.15 | 2,312,138 | +0.26(+0.53%) |
Dec 23, 2013 | 49.25 | 49.73 | 48.81 | 48.89 | 5,907,123 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.54 | 48.53 | 49.11 | 11,826,082 | +0.56(+1.16%) |
Dec 19, 2013 | 48.54 | 48.76 | 48.30 | 48.55 | 9,883,025 | -0.22(-0.46%) |
Dec 18, 2013 | 48.81 | 48.92 | 47.95 | 48.78 | 11,312,062 | +0.24(+0.49%) |
Dec 17, 2013 | 49.06 | 49.09 | 48.53 | 48.54 | 6,944,075 | -0.51(-1.05%) |
Dec 16, 2013 | 48.95 | 49.30 | 48.86 | 49.05 | 5,919,709 | +0.25(+0.52%) |
Dec 13, 2013 | 48.87 | 49.31 | 48.70 | 48.80 | 6,614,673 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.43 | 48.83 | 8,119,829 | +0.26(+0.54%) |
Dec 11, 2013 | 49.42 | 49.43 | 48.53 | 48.57 | 8,219,065 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.06 | 49.42 | 6,702,397 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.89 | 49.34 | 49.51 | 7,046,963 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,860 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.28 | 49.79 | 7,166,421 | -0.40(-0.80%) |
Dec 04, 2013 | 50.84 | 51.04 | 49.99 | 50.19 | 7,682,002 | -0.74(-1.46%) |
Dec 03, 2013 | 50.93 | 51.40 | 50.70 | 50.93 | 7,698,753 | -0.07(-0.14%) |