Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.14 | 48.61 | 47.97 | 48.20 | 7,275,562 | +0.06(+0.12%) |
Feb 27, 2014 | 47.34 | 48.23 | 47.26 | 48.14 | 6,998,778 | +0.71(+1.50%) |
Feb 26, 2014 | 47.28 | 47.62 | 47.21 | 47.43 | 5,256,400 | +0.15(+0.31%) |
Feb 25, 2014 | 46.89 | 47.58 | 46.84 | 47.29 | 6,745,492 | +0.36(+0.78%) |
Feb 24, 2014 | 46.89 | 47.60 | 46.87 | 46.92 | 5,122,646 | +0.06(+0.12%) |
Feb 21, 2014 | 46.98 | 47.51 | 46.71 | 46.87 | 8,183,669 | -0.07(-0.16%) |
Feb 20, 2014 | 46.78 | 47.32 | 46.41 | 46.94 | 11,116,671 | -0.03(-0.07%) |
Feb 19, 2014 | 46.33 | 47.06 | 45.73 | 46.97 | 19,923,372 | +2.30(+5.14%) |
Feb 18, 2014 | 43.78 | 44.75 | 43.69 | 44.68 | 8,464,741 | +0.85(+1.94%) |
Feb 14, 2014 | 43.19 | 43.83 | 43.83 | 43.83 | 4,909,952 | +0.58(+1.35%) |
Feb 13, 2014 | 42.89 | 43.42 | 42.77 | 43.24 | 4,661,329 | +0.13(+0.30%) |
Feb 12, 2014 | 43.79 | 43.79 | 42.95 | 43.11 | 7,481,411 | -0.57(-1.30%) |
Feb 11, 2014 | 43.13 | 43.78 | 43.00 | 43.68 | 7,310,372 | +0.43(+1.00%) |
Feb 10, 2014 | 42.27 | 43.26 | 41.90 | 43.25 | 5,244,886 | +0.61(+1.43%) |
Feb 07, 2014 | 42.32 | 42.91 | 42.27 | 42.64 | 5,667,252 | +0.39(+0.93%) |
Feb 06, 2014 | 42.41 | 42.45 | 42.03 | 42.25 | 5,599,124 | +0.00(+0.00%) |
Feb 05, 2014 | 42.52 | 42.86 | 42.03 | 42.25 | 5,574,857 | -0.30(-0.72%) |
Feb 04, 2014 | 42.35 | 42.63 | 41.99 | 42.55 | 7,482,114 | +0.35(+0.84%) |
Feb 03, 2014 | 43.36 | 43.58 | 42.08 | 42.20 | 8,732,711 | -1.08(-2.50%) |
Jan 31, 2014 | 42.57 | 43.32 | 42.37 | 43.28 | 10,251,223 | +0.59(+1.39%) |
Jan 30, 2014 | 43.34 | 43.72 | 42.49 | 42.69 | 9,021,602 | -0.51(-1.19%) |
Jan 29, 2014 | 43.42 | 43.45 | 42.93 | 43.20 | 9,098,001 | -0.26(-0.59%) |
Jan 28, 2014 | 43.48 | 43.70 | 43.16 | 43.46 | 7,201,889 | +0.08(+0.18%) |
Jan 27, 2014 | 43.45 | 43.81 | 43.12 | 43.38 | 7,958,901 | +0.01(+0.02%) |
Jan 24, 2014 | 43.84 | 44.06 | 43.27 | 43.37 | 7,543,222 | -0.83(-1.87%) |
Jan 23, 2014 | 44.38 | 44.38 | 43.77 | 44.19 | 6,356,017 | -0.36(-0.81%) |
Jan 22, 2014 | 44.67 | 44.70 | 44.29 | 44.55 | 4,170,937 | +0.01(+0.02%) |
Jan 21, 2014 | 44.35 | 44.70 | 43.99 | 44.55 | 6,820,968 | +0.34(+0.78%) |
Jan 17, 2014 | 44.35 | 44.20 | 44.20 | 44.20 | 9,797,290 | -0.11(-0.25%) |
Jan 16, 2014 | 42.94 | 44.59 | 42.94 | 44.31 | 15,156,985 | +1.51(+3.54%) |
Jan 15, 2014 | 42.19 | 42.94 | 42.02 | 42.80 | 10,516,657 | +0.78(+1.85%) |
Jan 14, 2014 | 41.78 | 42.11 | 41.57 | 42.02 | 6,227,745 | +0.30(+0.71%) |
Jan 13, 2014 | 41.69 | 42.09 | 41.60 | 41.73 | 6,745,183 | +0.11(+0.27%) |
Jan 10, 2014 | 41.26 | 41.76 | 41.07 | 41.61 | 6,737,635 | +0.20(+0.48%) |
Jan 09, 2014 | 41.06 | 41.46 | 41.02 | 41.41 | 7,375,401 | +0.46(+1.12%) |
Jan 08, 2014 | 40.73 | 40.99 | 40.48 | 40.96 | 9,394,598 | -0.06(-0.16%) |
Jan 07, 2014 | 41.29 | 41.73 | 40.99 | 41.02 | 9,181,639 | -0.27(-0.66%) |
Jan 06, 2014 | 41.01 | 41.62 | 41.00 | 41.29 | 9,784,559 | +0.34(+0.84%) |
Jan 03, 2014 | 40.69 | 41.03 | 40.60 | 40.95 | 4,999,479 | +0.30(+0.73%) |
Jan 02, 2014 | 40.84 | 40.94 | 40.52 | 40.65 | 3,958,513 | -0.22(-0.53%) |
Dec 31, 2013 | 41.02 | 40.87 | 40.87 | 40.87 | 3,654,656 | -0.14(-0.33%) |
Dec 30, 2013 | 40.99 | 41.04 | 40.57 | 41.00 | 4,129,622 | -0.06(-0.16%) |
Dec 27, 2013 | 40.95 | 41.17 | 40.79 | 41.07 | 2,826,566 | +0.21(+0.51%) |
Dec 26, 2013 | 40.68 | 41.07 | 40.56 | 40.86 | 3,044,676 | +0.20(+0.49%) |
Dec 24, 2013 | 40.53 | 40.78 | 40.48 | 40.66 | 1,696,563 | +0.15(+0.38%) |
Dec 23, 2013 | 40.45 | 40.79 | 40.29 | 40.51 | 5,692,867 | +0.28(+0.70%) |
Dec 20, 2013 | 40.27 | 40.81 | 40.06 | 40.23 | 7,945,865 | +0.05(+0.12%) |
Dec 19, 2013 | 40.22 | 40.48 | 39.98 | 40.18 | 6,671,786 | -0.30(-0.73%) |
Dec 18, 2013 | 39.47 | 40.53 | 39.37 | 40.48 | 7,746,918 | +1.03(+2.62%) |
Dec 17, 2013 | 39.51 | 39.51 | 39.17 | 39.44 | 5,129,224 | +0.02(+0.06%) |
Dec 16, 2013 | 39.72 | 40.02 | 39.40 | 39.42 | 6,123,384 | -0.16(-0.41%) |
Dec 13, 2013 | 39.49 | 39.80 | 39.33 | 39.58 | 5,349,713 | +0.13(+0.32%) |
Dec 12, 2013 | 39.91 | 40.03 | 39.38 | 39.45 | 6,581,662 | -0.60(-1.50%) |
Dec 11, 2013 | 40.55 | 40.58 | 39.96 | 40.05 | 5,738,365 | -0.41(-1.01%) |
Dec 10, 2013 | 40.76 | 40.77 | 40.32 | 40.46 | 5,349,349 | -0.24(-0.59%) |
Dec 09, 2013 | 40.53 | 40.90 | 40.46 | 40.70 | 4,747,765 | +0.13(+0.32%) |
Dec 06, 2013 | 40.34 | 40.61 | 40.27 | 40.57 | 4,809,698 | +0.54(+1.34%) |
Dec 05, 2013 | 39.93 | 40.21 | 39.85 | 40.03 | 4,634,585 | +0.07(+0.18%) |
Dec 04, 2013 | 39.90 | 40.09 | 39.69 | 39.96 | 5,124,300 | +0.07(+0.18%) |
Dec 03, 2013 | 40.19 | 40.30 | 39.79 | 39.89 | 6,252,026 | -0.37(-0.92%) |