Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.67 | 44.23 | 42.43 | 43.57 | 1,992,049 | +0.96(+2.25%) |
Feb 27, 2014 | 42.09 | 42.66 | 41.26 | 42.61 | 2,450,765 | +0.49(+1.16%) |
Feb 26, 2014 | 41.00 | 43.21 | 40.46 | 42.12 | 3,680,688 | -1.32(-3.04%) |
Feb 25, 2014 | 43.68 | 43.81 | 42.70 | 43.44 | 1,730,099 | -0.50(-1.14%) |
Feb 24, 2014 | 42.77 | 44.46 | 42.34 | 43.94 | 2,048,366 | +1.57(+3.71%) |
Feb 21, 2014 | 42.94 | 42.94 | 42.21 | 42.37 | 1,044,763 | -0.48(-1.12%) |
Feb 20, 2014 | 42.15 | 42.91 | 42.03 | 42.85 | 1,254,508 | +0.45(+1.06%) |
Feb 19, 2014 | 43.96 | 44.22 | 42.36 | 42.40 | 1,940,355 | -1.28(-2.93%) |
Feb 18, 2014 | 42.29 | 44.16 | 42.29 | 43.68 | 2,407,754 | +1.23(+2.90%) |
Feb 14, 2014 | 42.82 | 42.45 | 42.45 | 42.45 | 1,764,400 | -0.34(-0.79%) |
Feb 13, 2014 | 41.74 | 43.36 | 41.62 | 42.79 | 2,517,887 | +0.56(+1.33%) |
Feb 12, 2014 | 41.51 | 42.46 | 41.47 | 42.23 | 1,486,771 | +0.72(+1.73%) |
Feb 11, 2014 | 41.33 | 41.90 | 41.02 | 41.51 | 2,036,215 | -0.04(-0.10%) |
Feb 10, 2014 | 41.15 | 41.62 | 40.68 | 41.55 | 2,183,374 | +0.21(+0.51%) |
Feb 07, 2014 | 41.07 | 41.67 | 40.25 | 41.34 | 4,498,013 | +1.07(+2.66%) |
Feb 06, 2014 | 39.63 | 40.67 | 39.59 | 40.27 | 2,237,817 | +0.76(+1.92%) |
Feb 05, 2014 | 39.10 | 39.97 | 38.81 | 39.51 | 4,887,139 | +0.42(+1.07%) |
Feb 04, 2014 | 41.40 | 41.93 | 38.68 | 39.09 | 8,238,424 | -2.16(-5.24%) |
Feb 03, 2014 | 41.73 | 42.23 | 40.93 | 41.25 | 2,908,915 | -0.56(-1.34%) |
Jan 31, 2014 | 40.97 | 42.20 | 40.70 | 41.81 | 1,688,617 | +0.07(+0.17%) |
Jan 30, 2014 | 41.20 | 42.24 | 41.03 | 41.74 | 1,367,192 | +0.66(+1.61%) |
Jan 29, 2014 | 40.99 | 41.65 | 40.53 | 41.08 | 1,384,961 | -0.60(-1.44%) |
Jan 28, 2014 | 40.56 | 41.79 | 40.32 | 41.68 | 1,590,127 | +0.77(+1.88%) |
Jan 27, 2014 | 41.56 | 41.89 | 40.74 | 40.91 | 1,944,479 | -0.72(-1.73%) |
Jan 24, 2014 | 43.34 | 43.54 | 41.57 | 41.63 | 2,539,211 | -2.03(-4.65%) |
Jan 23, 2014 | 44.55 | 44.97 | 43.47 | 43.66 | 1,900,828 | -0.94(-2.11%) |
Jan 22, 2014 | 43.18 | 44.87 | 43.02 | 44.60 | 2,238,943 | +1.76(+4.11%) |
Jan 21, 2014 | 42.89 | 43.23 | 42.36 | 42.84 | 2,292,860 | +0.17(+0.40%) |
Jan 17, 2014 | 43.76 | 42.67 | 42.67 | 42.67 | 1,843,400 | -1.01(-2.31%) |
Jan 16, 2014 | 43.70 | 43.83 | 42.97 | 43.68 | 2,505,251 | -0.07(-0.16%) |
Jan 15, 2014 | 43.39 | 43.79 | 43.05 | 43.75 | 2,622,579 | +0.36(+0.83%) |
Jan 14, 2014 | 41.95 | 43.48 | 41.87 | 43.39 | 2,795,232 | +1.48(+3.53%) |
Jan 13, 2014 | 42.48 | 42.92 | 41.72 | 41.91 | 2,207,666 | -0.63(-1.48%) |
Jan 10, 2014 | 42.07 | 43.29 | 41.84 | 42.54 | 2,015,799 | +0.06(+0.14%) |
Jan 09, 2014 | 43.85 | 43.87 | 41.61 | 42.48 | 3,289,130 | -0.75(-1.73%) |
Jan 08, 2014 | 43.64 | 43.92 | 43.12 | 43.23 | 1,734,881 | -0.58(-1.32%) |
Jan 07, 2014 | 44.27 | 44.67 | 43.70 | 43.81 | 1,342,394 | -0.04(-0.09%) |
Jan 06, 2014 | 44.75 | 44.75 | 43.03 | 43.85 | 2,947,851 | -0.59(-1.33%) |
Jan 03, 2014 | 45.32 | 45.35 | 44.00 | 44.44 | 1,881,502 | -0.61(-1.35%) |
Jan 02, 2014 | 46.68 | 47.27 | 44.27 | 45.05 | 2,457,485 | -1.92(-4.09%) |
Dec 31, 2013 | 46.40 | 46.97 | 46.97 | 46.97 | 1,097,200 | +0.71(+1.53%) |
Dec 30, 2013 | 47.98 | 48.50 | 46.14 | 46.26 | 1,261,635 | -1.59(-3.32%) |
Dec 27, 2013 | 46.48 | 47.99 | 46.25 | 47.85 | 1,132,738 | +1.19(+2.55%) |
Dec 26, 2013 | 46.66 | 47.14 | 46.43 | 46.66 | 909,194 | +0.07(+0.15%) |
Dec 24, 2013 | 46.89 | 47.09 | 46.26 | 46.59 | 694,086 | -0.40(-0.85%) |
Dec 23, 2013 | 47.23 | 48.00 | 46.96 | 46.99 | 1,139,493 | -0.03(-0.06%) |
Dec 20, 2013 | 47.75 | 48.09 | 46.89 | 47.02 | 3,166,256 | -0.64(-1.34%) |
Dec 19, 2013 | 45.87 | 47.76 | 45.59 | 47.66 | 2,212,847 | +1.74(+3.79%) |
Dec 18, 2013 | 45.50 | 46.61 | 45.29 | 45.92 | 2,842,432 | +0.47(+1.03%) |
Dec 17, 2013 | 44.61 | 45.50 | 43.92 | 45.45 | 1,975,000 | +0.82(+1.84%) |
Dec 16, 2013 | 44.62 | 45.01 | 44.23 | 44.63 | 1,842,783 | +0.26(+0.59%) |
Dec 13, 2013 | 43.91 | 44.46 | 42.70 | 44.37 | 2,225,440 | +0.55(+1.26%) |
Dec 12, 2013 | 43.27 | 44.25 | 43.22 | 43.82 | 1,413,795 | +0.55(+1.27%) |
Dec 11, 2013 | 44.14 | 44.52 | 43.21 | 43.27 | 1,751,958 | -0.85(-1.93%) |
Dec 10, 2013 | 43.19 | 44.80 | 43.19 | 44.12 | 2,482,015 | +0.93(+2.15%) |
Dec 09, 2013 | 44.73 | 44.98 | 43.05 | 43.19 | 4,155,987 | -1.54(-3.44%) |
Dec 06, 2013 | 46.64 | 46.77 | 44.65 | 44.73 | 2,995,423 | -1.52(-3.29%) |
Dec 05, 2013 | 45.57 | 47.07 | 45.45 | 46.25 | 3,133,944 | +0.35(+0.76%) |
Dec 04, 2013 | 45.43 | 46.56 | 45.25 | 45.90 | 8,125,148 | -0.86(-1.84%) |
Dec 03, 2013 | 46.28 | 47.65 | 45.64 | 46.76 | 2,858,704 | +0.88(+1.92%) |