Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.62 | 47.85 | 46.39 | 47.50 | 12,269,120 | +1.09(+2.35%) |
Feb 27, 2014 | 45.94 | 46.45 | 45.71 | 46.41 | 8,276,562 | +0.44(+0.96%) |
Feb 26, 2014 | 46.33 | 46.63 | 45.93 | 45.97 | 7,406,797 | -0.35(-0.76%) |
Feb 25, 2014 | 46.70 | 46.72 | 45.67 | 46.32 | 13,270,452 | -0.66(-1.40%) |
Feb 24, 2014 | 46.75 | 47.51 | 46.09 | 46.98 | 11,376,942 | +0.89(+1.94%) |
Feb 21, 2014 | 46.30 | 46.64 | 46.05 | 46.09 | 10,542,281 | -0.07(-0.14%) |
Feb 20, 2014 | 45.45 | 46.29 | 45.38 | 46.15 | 10,508,897 | +0.71(+1.56%) |
Feb 19, 2014 | 44.94 | 45.82 | 44.90 | 45.45 | 9,496,297 | +0.33(+0.74%) |
Feb 18, 2014 | 44.72 | 45.25 | 44.59 | 45.11 | 10,217,169 | +0.47(+1.05%) |
Feb 14, 2014 | 44.52 | 44.65 | 44.65 | 44.65 | 8,095,337 | +0.09(+0.21%) |
Feb 13, 2014 | 43.92 | 45.03 | 43.86 | 44.55 | 9,756,735 | +0.28(+0.64%) |
Feb 12, 2014 | 44.79 | 45.00 | 44.20 | 44.27 | 13,088,433 | -0.60(-1.34%) |
Feb 11, 2014 | 43.49 | 44.97 | 43.44 | 44.87 | 14,365,266 | +1.64(+3.80%) |
Feb 10, 2014 | 43.29 | 43.37 | 42.78 | 43.23 | 9,715,491 | -0.08(-0.19%) |
Feb 07, 2014 | 42.58 | 43.45 | 42.49 | 43.31 | 15,708,066 | +1.01(+2.38%) |
Feb 06, 2014 | 41.25 | 42.42 | 41.21 | 42.30 | 15,601,070 | +1.24(+3.02%) |
Feb 05, 2014 | 41.15 | 41.42 | 40.83 | 41.06 | 11,622,349 | -0.07(-0.18%) |
Feb 04, 2014 | 40.49 | 41.25 | 40.28 | 41.14 | 12,675,103 | +0.86(+2.13%) |
Feb 03, 2014 | 40.90 | 40.99 | 39.96 | 40.28 | 11,574,186 | -0.57(-1.39%) |
Jan 31, 2014 | 40.56 | 41.20 | 40.37 | 40.85 | 11,058,787 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.41 | 40.39 | 41.20 | 11,290,106 | +1.03(+2.57%) |
Jan 29, 2014 | 39.97 | 40.47 | 39.67 | 40.17 | 12,205,244 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.61 | 39.95 | 40.28 | 9,411,426 | -0.13(-0.33%) |
Jan 27, 2014 | 40.60 | 40.81 | 39.98 | 40.41 | 11,038,023 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.51 | 14,943,757 | -1.25(-2.99%) |
Jan 23, 2014 | 42.18 | 42.49 | 41.55 | 41.76 | 10,688,121 | -0.36(-0.85%) |
Jan 22, 2014 | 41.80 | 42.37 | 41.45 | 42.12 | 11,324,727 | +0.63(+1.53%) |
Jan 21, 2014 | 42.66 | 42.92 | 40.89 | 41.49 | 25,136,344 | -0.73(-1.74%) |
Jan 17, 2014 | 42.74 | 42.22 | 42.22 | 42.22 | 11,537,238 | -0.20(-0.47%) |
Jan 16, 2014 | 42.10 | 42.43 | 41.92 | 42.42 | 8,005,328 | +0.22(+0.51%) |
Jan 15, 2014 | 42.00 | 42.45 | 41.84 | 42.20 | 7,568,542 | +0.20(+0.48%) |
Jan 14, 2014 | 41.47 | 42.10 | 41.47 | 42.00 | 7,194,304 | +0.68(+1.65%) |
Jan 13, 2014 | 42.06 | 42.08 | 41.24 | 41.32 | 8,138,632 | -0.78(-1.86%) |
Jan 10, 2014 | 41.27 | 42.12 | 41.20 | 42.10 | 10,609,155 | +0.76(+1.83%) |
Jan 09, 2014 | 41.81 | 41.82 | 41.00 | 41.35 | 9,516,902 | +0.09(+0.22%) |
Jan 08, 2014 | 41.81 | 41.82 | 40.93 | 41.25 | 10,962,227 | -0.58(-1.39%) |
Jan 07, 2014 | 42.24 | 42.25 | 41.57 | 41.84 | 9,295,510 | -0.10(-0.24%) |
Jan 06, 2014 | 42.35 | 42.45 | 41.57 | 41.94 | 10,106,631 | +0.16(+0.38%) |
Jan 03, 2014 | 41.69 | 42.02 | 41.62 | 41.78 | 6,387,794 | +0.10(+0.24%) |
Jan 02, 2014 | 42.06 | 42.23 | 41.36 | 41.68 | 8,893,041 | -0.62(-1.46%) |
Dec 31, 2013 | 42.05 | 42.30 | 42.30 | 42.30 | 6,467,798 | +0.29(+0.69%) |
Dec 30, 2013 | 42.59 | 42.66 | 41.95 | 42.00 | 7,801,603 | -0.57(-1.33%) |
Dec 27, 2013 | 42.69 | 42.86 | 42.51 | 42.57 | 5,261,431 | -0.11(-0.25%) |
Dec 26, 2013 | 42.41 | 42.79 | 42.40 | 42.68 | 5,488,014 | +0.44(+1.05%) |
Dec 24, 2013 | 41.90 | 42.41 | 41.88 | 42.24 | 2,926,318 | +0.32(+0.76%) |
Dec 23, 2013 | 42.48 | 42.71 | 41.92 | 41.92 | 9,411,131 | -0.20(-0.47%) |
Dec 20, 2013 | 41.31 | 42.42 | 41.25 | 42.12 | 20,366,646 | +0.93(+2.27%) |
Dec 19, 2013 | 41.55 | 41.59 | 40.60 | 41.19 | 15,552,506 | -0.41(-0.98%) |
Dec 18, 2013 | 40.90 | 41.65 | 40.67 | 41.60 | 18,088,378 | +0.47(+1.13%) |
Dec 17, 2013 | 41.94 | 42.05 | 40.91 | 41.13 | 14,340,280 | -0.65(-1.56%) |
Dec 16, 2013 | 41.45 | 41.96 | 41.35 | 41.78 | 11,111,081 | +0.62(+1.50%) |
Dec 13, 2013 | 41.10 | 41.42 | 40.85 | 41.16 | 11,282,473 | -0.17(-0.40%) |
Dec 12, 2013 | 40.93 | 41.55 | 40.71 | 41.33 | 15,901,938 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.64 | 40.69 | 40.83 | 15,702,336 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.70 | 40.95 | 41.20 | 16,265,656 | -0.40(-0.96%) |
Dec 09, 2013 | 42.25 | 42.30 | 41.45 | 41.60 | 11,704,686 | -0.54(-1.29%) |
Dec 06, 2013 | 42.55 | 42.59 | 41.96 | 42.14 | 10,298,440 | +0.07(+0.16%) |
Dec 05, 2013 | 42.08 | 42.42 | 41.85 | 42.07 | 11,050,230 | -0.12(-0.28%) |
Dec 04, 2013 | 43.02 | 43.10 | 41.64 | 42.19 | 21,207,276 | -1.04(-2.41%) |
Dec 03, 2013 | 43.14 | 43.49 | 42.63 | 43.23 | 11,100,270 | +0.01(+0.02%) |