Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.15 | 40.90 | 39.77 | 40.04 | 10,478,095 | -0.13(-0.33%) |
Feb 27, 2014 | 39.89 | 40.29 | 39.84 | 40.18 | 8,711,356 | +0.28(+0.71%) |
Feb 26, 2014 | 39.95 | 40.24 | 39.81 | 39.89 | 7,912,366 | -0.08(-0.20%) |
Feb 25, 2014 | 40.46 | 40.61 | 39.94 | 39.98 | 9,735,659 | -0.47(-1.16%) |
Feb 24, 2014 | 40.48 | 40.75 | 40.32 | 40.44 | 8,890,701 | +0.13(+0.31%) |
Feb 21, 2014 | 39.77 | 40.64 | 39.75 | 40.32 | 9,543,844 | +0.22(+0.54%) |
Feb 20, 2014 | 39.95 | 40.14 | 39.80 | 40.10 | 16,695,566 | +0.29(+0.73%) |
Feb 19, 2014 | 40.39 | 40.68 | 39.78 | 39.81 | 11,276,007 | -0.87(-2.14%) |
Feb 18, 2014 | 40.39 | 40.93 | 40.37 | 40.68 | 10,281,392 | +0.19(+0.48%) |
Feb 14, 2014 | 39.77 | 40.49 | 40.49 | 40.49 | 11,016,351 | +0.66(+1.65%) |
Feb 13, 2014 | 39.17 | 39.84 | 39.10 | 39.83 | 8,140,781 | +0.48(+1.21%) |
Feb 12, 2014 | 39.19 | 39.72 | 39.13 | 39.36 | 10,873,485 | +0.17(+0.44%) |
Feb 11, 2014 | 38.47 | 39.45 | 38.26 | 39.19 | 14,037,671 | +0.37(+0.96%) |
Feb 10, 2014 | 37.91 | 38.85 | 37.70 | 38.81 | 14,945,811 | +1.33(+3.56%) |
Feb 07, 2014 | 36.48 | 37.51 | 36.46 | 37.48 | 11,528,488 | +1.01(+2.76%) |
Feb 06, 2014 | 36.35 | 36.62 | 36.19 | 36.48 | 10,924,900 | +0.33(+0.91%) |
Feb 05, 2014 | 36.18 | 36.49 | 35.39 | 36.15 | 16,703,419 | -0.30(-0.82%) |
Feb 04, 2014 | 36.33 | 36.78 | 36.13 | 36.45 | 10,263,515 | +0.22(+0.62%) |
Feb 03, 2014 | 37.33 | 37.45 | 36.14 | 36.22 | 13,628,259 | -0.99(-2.66%) |
Jan 31, 2014 | 37.26 | 37.59 | 37.06 | 37.21 | 10,375,094 | -0.39(-1.03%) |
Jan 30, 2014 | 37.69 | 38.02 | 37.36 | 37.60 | 10,108,529 | +0.20(+0.54%) |
Jan 29, 2014 | 37.77 | 38.15 | 37.12 | 37.40 | 15,211,919 | -0.63(-1.66%) |
Jan 28, 2014 | 37.18 | 38.35 | 37.17 | 38.03 | 17,646,028 | +1.01(+2.72%) |
Jan 27, 2014 | 38.04 | 38.05 | 36.83 | 37.03 | 26,430,188 | -0.91(-2.39%) |
Jan 24, 2014 | 40.66 | 41.31 | 37.47 | 37.94 | 39,381,428 | -2.24(-5.58%) |
Jan 23, 2014 | 40.44 | 40.44 | 39.25 | 40.18 | 18,948,350 | -0.64(-1.57%) |
Jan 22, 2014 | 40.77 | 41.09 | 40.65 | 40.82 | 8,793,707 | +0.16(+0.40%) |
Jan 21, 2014 | 40.53 | 41.09 | 40.38 | 40.65 | 10,572,252 | +0.17(+0.42%) |
Jan 17, 2014 | 40.90 | 40.48 | 40.48 | 40.48 | 11,970,558 | -0.33(-0.80%) |
Jan 16, 2014 | 40.40 | 41.01 | 40.32 | 40.81 | 12,563,363 | +0.22(+0.55%) |
Jan 15, 2014 | 41.47 | 41.47 | 40.43 | 40.59 | 13,608,099 | -0.88(-2.12%) |
Jan 14, 2014 | 41.32 | 41.69 | 40.83 | 41.47 | 13,416,123 | +0.19(+0.47%) |
Jan 13, 2014 | 41.67 | 42.32 | 41.19 | 41.27 | 16,319,417 | -0.57(-1.35%) |
Jan 10, 2014 | 41.57 | 41.91 | 41.27 | 41.84 | 19,464,004 | +0.86(+2.09%) |
Jan 09, 2014 | 39.98 | 41.03 | 39.95 | 40.98 | 13,894,219 | +1.20(+3.01%) |
Jan 08, 2014 | 39.08 | 39.80 | 38.95 | 39.78 | 8,633,960 | +0.64(+1.64%) |
Jan 07, 2014 | 39.17 | 39.81 | 39.10 | 39.14 | 12,032,751 | -0.06(-0.15%) |
Jan 06, 2014 | 39.52 | 39.54 | 39.04 | 39.20 | 10,379,514 | -0.16(-0.40%) |
Jan 03, 2014 | 39.03 | 39.60 | 39.00 | 39.36 | 6,022,742 | +0.43(+1.11%) |
Jan 02, 2014 | 39.11 | 39.59 | 38.83 | 38.93 | 7,574,706 | -0.66(-1.66%) |
Dec 31, 2013 | 39.51 | 39.58 | 39.58 | 39.58 | 5,364,292 | +0.07(+0.17%) |
Dec 30, 2013 | 39.23 | 39.56 | 38.88 | 39.51 | 5,965,382 | +0.20(+0.51%) |
Dec 27, 2013 | 39.69 | 39.80 | 39.26 | 39.31 | 4,946,145 | -0.33(-0.84%) |
Dec 26, 2013 | 39.34 | 39.66 | 39.19 | 39.65 | 3,575,191 | +0.30(+0.75%) |
Dec 24, 2013 | 39.27 | 39.42 | 38.92 | 39.35 | 3,425,637 | -0.10(-0.24%) |
Dec 23, 2013 | 39.51 | 39.64 | 39.22 | 39.45 | 6,756,279 | -0.03(-0.07%) |
Dec 20, 2013 | 39.94 | 40.22 | 39.30 | 39.48 | 14,972,971 | -0.35(-0.87%) |
Dec 19, 2013 | 39.47 | 40.31 | 39.14 | 39.82 | 16,059,566 | +0.92(+2.38%) |
Dec 18, 2013 | 37.92 | 38.98 | 37.52 | 38.90 | 11,996,469 | +1.10(+2.92%) |
Dec 17, 2013 | 37.72 | 37.96 | 37.27 | 37.80 | 8,644,754 | +0.16(+0.43%) |
Dec 16, 2013 | 37.56 | 37.84 | 37.21 | 37.64 | 7,505,491 | +0.11(+0.30%) |
Dec 13, 2013 | 37.49 | 37.63 | 37.07 | 37.52 | 7,248,648 | +0.13(+0.36%) |
Dec 12, 2013 | 37.35 | 37.57 | 37.07 | 37.39 | 8,554,019 | -0.07(-0.20%) |
Dec 11, 2013 | 37.81 | 37.81 | 37.27 | 37.47 | 9,158,184 | -0.43(-1.13%) |
Dec 10, 2013 | 37.72 | 37.97 | 37.57 | 37.89 | 8,250,875 | +0.01(+0.04%) |
Dec 09, 2013 | 37.41 | 38.46 | 37.36 | 37.88 | 10,385,620 | +0.39(+1.05%) |
Dec 06, 2013 | 37.87 | 37.95 | 37.15 | 37.49 | 11,384,979 | -0.09(-0.24%) |
Dec 05, 2013 | 37.69 | 38.17 | 37.46 | 37.58 | 7,353,076 | -0.21(-0.55%) |
Dec 04, 2013 | 37.47 | 38.12 | 37.37 | 37.78 | 11,060,878 | +0.09(+0.24%) |
Dec 03, 2013 | 38.00 | 38.16 | 37.58 | 37.69 | 6,659,217 | -0.38(-1.01%) |