Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.09 | 47.51 | 46.62 | 47.24 | 8,817,477 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.06 | 46.41 | 47.06 | 7,022,230 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.77 | 46.98 | 7,262,751 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,312,466 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.18 | 11,337,904 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.91 | 45.95 | 9,257,366 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.08 | 46.12 | 8,597,802 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,649,407 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,865,259 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,470,751 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.25 | 45.63 | 45.97 | 8,226,587 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.95 | 45.75 | 45.84 | 9,905,899 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.09 | 8,184,926 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,751 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,663 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.60 | 45.20 | 7,841,825 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,287,920 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,309,354 | -0.11(-0.24%) |
Feb 03, 2014 | 45.76 | 45.96 | 44.82 | 44.89 | 11,051,403 | -0.77(-1.68%) |
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,248,455 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.21 | 7,863,473 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.26 | 8,068,626 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.59 | 46.20 | 46.54 | 6,170,447 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,529 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,588,897 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,147 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,834,100 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.99 | 47.59 | 47.98 | 6,696,199 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,018 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,804 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.66 | 47.85 | 6,498,335 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.06 | 47.56 | 48.02 | 6,805,974 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,305,578 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.05 | 48.35 | 48.41 | 6,852,878 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.82 | 5,803,109 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,087,533 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.17 | 49.46 | 5,204,951 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.38 | 6,274,928 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.44 | 49.08 | 49.17 | 4,403,326 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.85 | 48.87 | 49.05 | 6,185,874 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,358 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.14 | 4,232,089 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.24 | 49.48 | 2,796,709 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.34 | 3,431,884 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.15 | 2,311,964 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.89 | 5,906,678 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.53 | 49.12 | 11,825,193 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.55 | 9,882,282 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,311,211 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,552 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.86 | 49.05 | 5,919,264 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.31 | 48.70 | 48.80 | 6,614,175 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.44 | 48.84 | 8,119,218 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.43 | 48.53 | 48.58 | 8,218,447 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.07 | 49.42 | 6,701,893 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.90 | 49.34 | 49.51 | 7,046,433 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,265 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.29 | 49.79 | 7,165,882 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.04 | 49.99 | 50.19 | 7,681,424 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,698,174 | -0.07(-0.14%) |