Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.42 | 43.84 | 43.21 | 43.41 | 4,401,517 | +0.02(+0.06%) |
Feb 27, 2014 | 42.86 | 43.40 | 42.68 | 43.39 | 2,966,197 | +0.53(+1.23%) |
Feb 26, 2014 | 42.80 | 43.02 | 42.56 | 42.86 | 2,545,111 | +0.16(+0.37%) |
Feb 25, 2014 | 42.80 | 42.95 | 42.59 | 42.70 | 3,410,423 | -0.17(-0.39%) |
Feb 24, 2014 | 42.55 | 43.21 | 42.51 | 42.87 | 5,013,090 | +0.00(+0.00%) |
Feb 21, 2014 | 42.50 | 42.99 | 42.35 | 42.87 | 4,605,637 | +0.31(+0.73%) |
Feb 20, 2014 | 42.36 | 42.70 | 41.73 | 42.56 | 5,457,972 | +1.34(+3.24%) |
Feb 19, 2014 | 41.39 | 41.56 | 41.10 | 41.22 | 4,401,839 | -0.31(-0.75%) |
Feb 18, 2014 | 42.26 | 42.32 | 41.52 | 41.53 | 4,406,422 | -0.62(-1.47%) |
Feb 14, 2014 | 41.91 | 42.15 | 42.15 | 42.15 | 2,743,249 | +0.21(+0.49%) |
Feb 13, 2014 | 41.59 | 41.95 | 41.44 | 41.94 | 2,099,855 | +0.14(+0.32%) |
Feb 12, 2014 | 41.87 | 41.98 | 41.61 | 41.81 | 5,015,067 | -0.22(-0.53%) |
Feb 11, 2014 | 41.20 | 42.20 | 41.13 | 42.03 | 3,956,960 | +0.57(+1.38%) |
Feb 10, 2014 | 41.88 | 41.88 | 40.99 | 41.46 | 5,055,148 | -0.53(-1.27%) |
Feb 07, 2014 | 41.89 | 42.04 | 41.32 | 41.99 | 5,239,082 | +0.32(+0.76%) |
Feb 06, 2014 | 40.49 | 41.70 | 39.99 | 41.67 | 8,150,719 | +2.24(+5.67%) |
Feb 05, 2014 | 39.62 | 39.80 | 39.14 | 39.44 | 4,771,235 | -0.28(-0.70%) |
Feb 04, 2014 | 39.95 | 40.10 | 39.54 | 39.72 | 4,448,230 | -0.05(-0.12%) |
Feb 03, 2014 | 40.75 | 40.75 | 39.69 | 39.76 | 3,954,450 | -0.99(-2.42%) |
Jan 31, 2014 | 41.04 | 41.26 | 40.72 | 40.75 | 4,871,081 | -0.88(-2.10%) |
Jan 30, 2014 | 41.43 | 41.68 | 41.26 | 41.63 | 2,263,548 | +0.45(+1.08%) |
Jan 29, 2014 | 40.81 | 41.50 | 40.81 | 41.18 | 4,525,635 | -0.02(-0.06%) |
Jan 28, 2014 | 40.48 | 41.30 | 40.43 | 41.20 | 3,965,270 | +0.85(+2.11%) |
Jan 27, 2014 | 40.29 | 40.68 | 40.07 | 40.35 | 4,855,038 | +0.06(+0.16%) |
Jan 24, 2014 | 40.77 | 41.11 | 40.29 | 40.29 | 4,228,385 | -0.81(-1.98%) |
Jan 23, 2014 | 41.40 | 41.53 | 40.85 | 41.10 | 3,617,919 | -0.61(-1.47%) |
Jan 22, 2014 | 41.98 | 42.10 | 41.38 | 41.71 | 3,982,578 | -0.21(-0.51%) |
Jan 21, 2014 | 42.41 | 42.52 | 41.65 | 41.93 | 3,736,394 | -0.18(-0.42%) |
Jan 17, 2014 | 42.37 | 42.10 | 42.10 | 42.10 | 2,320,592 | -0.22(-0.53%) |
Jan 16, 2014 | 42.84 | 42.89 | 42.25 | 42.33 | 4,653,466 | -0.57(-1.32%) |
Jan 15, 2014 | 42.97 | 43.04 | 42.60 | 42.89 | 2,808,905 | -0.08(-0.19%) |
Jan 14, 2014 | 42.65 | 43.01 | 42.55 | 42.97 | 2,679,611 | +0.42(+0.99%) |
Jan 13, 2014 | 42.93 | 43.12 | 42.53 | 42.55 | 3,724,359 | -0.50(-1.16%) |
Jan 10, 2014 | 42.78 | 43.25 | 42.60 | 43.05 | 3,042,924 | +0.21(+0.48%) |
Jan 09, 2014 | 42.68 | 42.98 | 42.62 | 42.84 | 2,502,283 | +0.25(+0.58%) |
Jan 08, 2014 | 42.37 | 42.75 | 42.22 | 42.60 | 3,863,661 | +0.14(+0.32%) |
Jan 07, 2014 | 42.46 | 42.57 | 42.30 | 42.46 | 2,365,286 | +0.18(+0.43%) |
Jan 06, 2014 | 42.61 | 42.72 | 42.05 | 42.28 | 3,387,202 | -0.17(-0.39%) |
Jan 03, 2014 | 42.70 | 42.82 | 42.27 | 42.45 | 1,972,874 | -0.18(-0.41%) |
Jan 02, 2014 | 43.05 | 43.34 | 42.58 | 42.62 | 2,396,372 | -0.79(-1.82%) |
Dec 31, 2013 | 43.23 | 43.41 | 43.41 | 43.41 | 1,962,766 | +0.25(+0.57%) |
Dec 30, 2013 | 42.72 | 43.24 | 42.69 | 43.16 | 2,984,837 | +0.46(+1.08%) |
Dec 27, 2013 | 42.81 | 42.94 | 42.55 | 42.70 | 2,370,022 | -0.10(-0.22%) |
Dec 26, 2013 | 43.00 | 43.04 | 42.70 | 42.80 | 1,629,686 | -0.16(-0.37%) |
Dec 24, 2013 | 42.73 | 42.96 | 42.69 | 42.96 | 870,239 | +0.21(+0.50%) |
Dec 23, 2013 | 42.98 | 43.04 | 42.67 | 42.74 | 2,270,124 | -0.06(-0.13%) |
Dec 20, 2013 | 42.25 | 43.02 | 42.25 | 42.80 | 7,033,406 | +0.41(+0.98%) |
Dec 19, 2013 | 41.75 | 42.45 | 41.65 | 42.38 | 3,777,086 | +0.41(+0.97%) |
Dec 18, 2013 | 41.79 | 41.98 | 41.19 | 41.98 | 3,951,232 | +0.45(+1.07%) |
Dec 17, 2013 | 41.94 | 41.98 | 41.39 | 41.53 | 2,858,291 | -0.52(-1.23%) |
Dec 16, 2013 | 42.33 | 42.36 | 41.92 | 42.05 | 2,299,072 | +0.02(+0.04%) |
Dec 13, 2013 | 42.13 | 42.39 | 41.97 | 42.03 | 1,929,220 | +0.02(+0.04%) |
Dec 12, 2013 | 42.15 | 42.33 | 41.99 | 42.02 | 2,595,297 | -0.22(-0.53%) |
Dec 11, 2013 | 42.84 | 42.96 | 42.16 | 42.24 | 3,426,366 | -0.57(-1.32%) |
Dec 10, 2013 | 42.91 | 43.15 | 42.80 | 42.80 | 1,723,379 | -0.26(-0.61%) |
Dec 09, 2013 | 43.02 | 43.34 | 43.02 | 43.07 | 1,993,417 | -0.17(-0.39%) |
Dec 06, 2013 | 42.96 | 43.35 | 42.94 | 43.23 | 2,646,095 | +0.73(+1.72%) |
Dec 05, 2013 | 42.55 | 42.75 | 42.32 | 42.50 | 3,274,996 | -0.14(-0.32%) |
Dec 04, 2013 | 42.41 | 42.83 | 42.21 | 42.64 | 3,143,677 | +0.05(+0.11%) |
Dec 03, 2013 | 42.71 | 42.91 | 42.38 | 42.59 | 3,188,022 | -0.32(-0.74%) |