Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.83 | 44.86 | 43.71 | 44.62 | 1,644,665 | +0.75(+1.71%) |
Feb 27, 2014 | 44.11 | 44.28 | 43.68 | 43.87 | 711,218 | -0.37(-0.85%) |
Feb 26, 2014 | 44.26 | 44.55 | 44.04 | 44.24 | 1,074,678 | +0.19(+0.44%) |
Feb 25, 2014 | 43.69 | 44.27 | 43.58 | 44.05 | 703,810 | +0.39(+0.89%) |
Feb 24, 2014 | 43.80 | 44.14 | 43.62 | 43.66 | 1,069,289 | -0.11(-0.24%) |
Feb 21, 2014 | 43.73 | 43.97 | 43.34 | 43.77 | 1,348,991 | +0.11(+0.26%) |
Feb 20, 2014 | 43.67 | 43.95 | 43.45 | 43.66 | 918,885 | -0.03(-0.06%) |
Feb 19, 2014 | 43.47 | 44.21 | 43.43 | 43.68 | 1,094,373 | -0.03(-0.08%) |
Feb 18, 2014 | 43.48 | 43.78 | 43.24 | 43.72 | 1,273,672 | +0.23(+0.52%) |
Feb 14, 2014 | 43.53 | 43.49 | 43.49 | 43.49 | 858,656 | -0.19(-0.43%) |
Feb 13, 2014 | 43.52 | 43.90 | 43.47 | 43.68 | 1,690,585 | -0.14(-0.32%) |
Feb 12, 2014 | 44.46 | 44.66 | 43.74 | 43.82 | 3,012,530 | -0.64(-1.44%) |
Feb 11, 2014 | 44.31 | 44.98 | 44.18 | 44.46 | 1,151,083 | +0.06(+0.14%) |
Feb 10, 2014 | 43.92 | 44.51 | 43.73 | 44.40 | 943,598 | +0.53(+1.20%) |
Feb 07, 2014 | 43.46 | 43.90 | 43.32 | 43.87 | 1,487,204 | +0.56(+1.28%) |
Feb 06, 2014 | 42.84 | 43.35 | 42.69 | 43.31 | 1,446,645 | +0.83(+1.95%) |
Feb 05, 2014 | 41.90 | 42.49 | 41.69 | 42.49 | 1,590,114 | +0.54(+1.28%) |
Feb 04, 2014 | 41.20 | 42.04 | 40.87 | 41.95 | 1,638,360 | +0.90(+2.20%) |
Feb 03, 2014 | 41.35 | 41.43 | 40.83 | 41.05 | 1,953,553 | -0.31(-0.74%) |
Jan 31, 2014 | 40.97 | 41.77 | 40.38 | 41.35 | 1,667,796 | +0.27(+0.67%) |
Jan 30, 2014 | 40.59 | 41.47 | 40.47 | 41.08 | 1,288,048 | +0.71(+1.76%) |
Jan 29, 2014 | 40.11 | 40.57 | 40.11 | 40.37 | 737,078 | +0.10(+0.25%) |
Jan 28, 2014 | 39.83 | 40.36 | 39.83 | 40.27 | 996,107 | +0.53(+1.33%) |
Jan 27, 2014 | 39.98 | 40.24 | 39.64 | 39.74 | 727,717 | -0.42(-1.05%) |
Jan 24, 2014 | 40.45 | 40.55 | 40.07 | 40.16 | 610,990 | -0.31(-0.76%) |
Jan 23, 2014 | 40.63 | 41.08 | 40.24 | 40.47 | 931,980 | -0.36(-0.88%) |
Jan 22, 2014 | 40.80 | 41.09 | 40.58 | 40.83 | 1,301,351 | +0.09(+0.23%) |
Jan 21, 2014 | 40.63 | 40.89 | 40.42 | 40.74 | 849,438 | +0.38(+0.94%) |
Jan 17, 2014 | 40.27 | 40.36 | 40.36 | 40.36 | 808,877 | +0.03(+0.08%) |
Jan 16, 2014 | 40.24 | 40.54 | 40.24 | 40.32 | 1,047,999 | +0.07(+0.18%) |
Jan 15, 2014 | 39.76 | 40.46 | 39.68 | 40.25 | 706,121 | +0.49(+1.23%) |
Jan 14, 2014 | 39.58 | 40.01 | 39.53 | 39.76 | 480,989 | +0.39(+1.00%) |
Jan 13, 2014 | 39.58 | 39.86 | 39.20 | 39.37 | 1,011,285 | -0.34(-0.86%) |
Jan 10, 2014 | 38.88 | 39.75 | 38.78 | 39.71 | 1,340,394 | +0.25(+0.64%) |
Jan 09, 2014 | 39.49 | 39.60 | 38.97 | 39.45 | 626,698 | +0.09(+0.22%) |
Jan 08, 2014 | 39.42 | 39.58 | 39.03 | 39.37 | 689,598 | -0.05(-0.12%) |
Jan 07, 2014 | 39.83 | 39.96 | 39.40 | 39.41 | 1,052,001 | -0.46(-1.16%) |
Jan 06, 2014 | 39.18 | 39.94 | 38.93 | 39.88 | 1,000,040 | +0.72(+1.85%) |
Jan 03, 2014 | 38.63 | 39.25 | 38.46 | 39.15 | 483,203 | +0.60(+1.54%) |
Jan 02, 2014 | 38.05 | 38.82 | 38.05 | 38.56 | 1,014,281 | +0.51(+1.34%) |
Dec 31, 2013 | 38.70 | 38.05 | 38.05 | 38.05 | 1,155,838 | -0.69(-1.78%) |
Dec 30, 2013 | 38.63 | 38.96 | 38.59 | 38.74 | 471,645 | +0.10(+0.26%) |
Dec 27, 2013 | 38.44 | 38.69 | 38.13 | 38.64 | 402,818 | +0.20(+0.52%) |
Dec 26, 2013 | 38.48 | 38.83 | 38.34 | 38.44 | 386,492 | +0.00(+0.00%) |
Dec 24, 2013 | 38.22 | 38.58 | 38.22 | 38.44 | 191,447 | +0.27(+0.70%) |
Dec 23, 2013 | 38.18 | 38.51 | 38.02 | 38.17 | 581,662 | +0.12(+0.32%) |
Dec 20, 2013 | 37.52 | 38.12 | 37.52 | 38.05 | 1,166,220 | +0.06(+0.16%) |
Dec 19, 2013 | 38.71 | 38.74 | 37.75 | 37.99 | 1,081,471 | -0.84(-2.17%) |
Dec 18, 2013 | 38.38 | 39.06 | 37.86 | 38.83 | 1,018,309 | +0.43(+1.11%) |
Dec 17, 2013 | 38.11 | 38.45 | 37.85 | 38.40 | 1,215,280 | +0.41(+1.09%) |
Dec 16, 2013 | 37.97 | 38.10 | 37.84 | 37.99 | 856,667 | -0.01(-0.02%) |
Dec 13, 2013 | 38.25 | 38.47 | 37.80 | 38.00 | 685,931 | +0.13(+0.35%) |
Dec 12, 2013 | 38.22 | 38.32 | 37.78 | 37.86 | 996,435 | -0.24(-0.64%) |
Dec 11, 2013 | 39.32 | 39.32 | 38.07 | 38.11 | 919,851 | -1.12(-2.87%) |
Dec 10, 2013 | 39.19 | 39.59 | 39.19 | 39.23 | 959,925 | -0.07(-0.17%) |
Dec 09, 2013 | 38.72 | 39.58 | 38.72 | 39.30 | 972,550 | -0.48(-1.20%) |
Dec 06, 2013 | 40.44 | 40.79 | 39.65 | 39.77 | 801,816 | -0.67(-1.65%) |
Dec 05, 2013 | 39.88 | 40.48 | 39.55 | 40.44 | 1,235,988 | +0.38(+0.94%) |
Dec 04, 2013 | 38.53 | 40.54 | 38.51 | 40.07 | 1,561,911 | +1.19(+3.06%) |
Dec 03, 2013 | 38.41 | 39.03 | 38.36 | 38.87 | 747,815 | +0.42(+1.08%) |