Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.71 | 43.97 | 43.53 | 43.84 | 2,634,722 | +0.08(+0.18%) |
Feb 27, 2014 | 43.37 | 43.81 | 43.27 | 43.76 | 2,506,027 | +0.32(+0.74%) |
Feb 26, 2014 | 42.40 | 43.67 | 42.30 | 43.44 | 3,142,530 | +1.20(+2.85%) |
Feb 25, 2014 | 41.83 | 42.42 | 41.79 | 42.23 | 3,375,470 | +0.44(+1.06%) |
Feb 24, 2014 | 42.50 | 42.61 | 41.78 | 41.79 | 4,002,831 | -0.45(-1.06%) |
Feb 21, 2014 | 41.67 | 42.76 | 41.54 | 42.24 | 6,557,770 | -0.14(-0.34%) |
Feb 20, 2014 | 41.98 | 42.55 | 41.97 | 42.38 | 3,751,852 | +0.40(+0.95%) |
Feb 19, 2014 | 41.69 | 42.36 | 41.18 | 41.98 | 2,148,745 | -0.03(-0.07%) |
Feb 18, 2014 | 41.96 | 42.36 | 41.81 | 42.01 | 2,456,172 | +0.32(+0.77%) |
Feb 14, 2014 | 41.61 | 41.69 | 41.69 | 41.69 | 1,224,957 | -0.06(-0.15%) |
Feb 13, 2014 | 41.25 | 41.84 | 40.86 | 41.75 | 1,795,456 | +0.21(+0.51%) |
Feb 12, 2014 | 42.09 | 42.30 | 41.41 | 41.54 | 2,258,339 | -0.47(-1.12%) |
Feb 11, 2014 | 41.82 | 42.18 | 41.43 | 42.01 | 2,277,526 | +0.26(+0.63%) |
Feb 10, 2014 | 41.76 | 41.82 | 41.32 | 41.75 | 2,739,664 | -0.17(-0.41%) |
Feb 07, 2014 | 41.95 | 42.32 | 41.62 | 41.92 | 1,898,641 | +0.06(+0.15%) |
Feb 06, 2014 | 40.90 | 42.09 | 40.86 | 41.85 | 2,691,137 | +1.14(+2.80%) |
Feb 05, 2014 | 39.43 | 40.90 | 39.14 | 40.71 | 4,521,414 | +1.23(+3.11%) |
Feb 04, 2014 | 39.91 | 40.16 | 39.44 | 39.49 | 3,058,805 | -0.24(-0.59%) |
Feb 03, 2014 | 40.88 | 40.89 | 39.56 | 39.72 | 2,643,921 | -1.24(-3.03%) |
Jan 31, 2014 | 40.49 | 41.15 | 40.34 | 40.96 | 2,308,819 | +0.09(+0.21%) |
Jan 30, 2014 | 40.73 | 41.27 | 40.64 | 40.88 | 1,735,248 | +0.45(+1.11%) |
Jan 29, 2014 | 41.30 | 41.60 | 40.37 | 40.43 | 2,979,055 | -1.09(-2.63%) |
Jan 28, 2014 | 41.26 | 41.89 | 41.25 | 41.52 | 2,440,123 | +0.29(+0.71%) |
Jan 27, 2014 | 41.49 | 41.82 | 41.16 | 41.23 | 1,982,342 | -0.24(-0.58%) |
Jan 24, 2014 | 41.82 | 42.00 | 41.47 | 41.47 | 1,696,500 | -0.64(-1.52%) |
Jan 23, 2014 | 42.07 | 42.14 | 41.64 | 42.11 | 1,524,218 | -0.24(-0.57%) |
Jan 22, 2014 | 42.78 | 42.80 | 42.22 | 42.35 | 1,540,726 | -0.19(-0.44%) |
Jan 21, 2014 | 42.93 | 43.02 | 42.25 | 42.54 | 1,825,749 | -0.19(-0.45%) |
Jan 17, 2014 | 42.72 | 42.73 | 42.73 | 42.73 | 2,710,783 | -0.13(-0.30%) |
Jan 16, 2014 | 43.24 | 43.29 | 42.69 | 42.86 | 1,802,632 | -0.54(-1.25%) |
Jan 15, 2014 | 42.60 | 43.42 | 42.60 | 43.40 | 2,087,448 | +0.80(+1.87%) |
Jan 14, 2014 | 42.41 | 42.97 | 42.41 | 42.60 | 2,209,471 | +0.19(+0.44%) |
Jan 13, 2014 | 43.39 | 43.59 | 42.30 | 42.42 | 2,086,964 | -1.16(-2.65%) |
Jan 10, 2014 | 43.68 | 43.89 | 43.20 | 43.57 | 1,657,544 | -0.27(-0.62%) |
Jan 09, 2014 | 43.29 | 43.93 | 43.06 | 43.84 | 2,902,810 | +0.71(+1.65%) |
Jan 08, 2014 | 43.31 | 43.31 | 42.55 | 43.13 | 2,706,377 | -0.19(-0.44%) |
Jan 07, 2014 | 43.84 | 44.15 | 42.99 | 43.32 | 2,680,467 | -0.46(-1.06%) |
Jan 06, 2014 | 44.38 | 44.43 | 43.67 | 43.79 | 2,374,783 | -0.54(-1.22%) |
Jan 03, 2014 | 44.17 | 44.61 | 44.01 | 44.33 | 1,131,867 | +0.16(+0.36%) |
Jan 02, 2014 | 43.97 | 44.35 | 43.74 | 44.17 | 1,651,289 | +0.11(+0.24%) |
Dec 31, 2013 | 44.13 | 44.06 | 44.06 | 44.06 | 970,962 | -0.04(-0.08%) |
Dec 30, 2013 | 43.80 | 44.27 | 43.80 | 44.10 | 912,586 | +0.31(+0.70%) |
Dec 27, 2013 | 43.53 | 44.03 | 43.53 | 43.79 | 739,732 | -0.14(-0.31%) |
Dec 26, 2013 | 44.01 | 44.21 | 43.91 | 43.93 | 850,515 | +0.01(+0.02%) |
Dec 24, 2013 | 43.84 | 44.07 | 43.54 | 43.92 | 808,751 | +0.04(+0.10%) |
Dec 23, 2013 | 43.74 | 44.11 | 43.66 | 43.88 | 1,577,574 | +0.25(+0.57%) |
Dec 20, 2013 | 43.07 | 43.93 | 43.04 | 43.63 | 2,808,616 | +0.68(+1.58%) |
Dec 19, 2013 | 43.01 | 43.20 | 42.78 | 42.95 | 1,179,446 | -0.07(-0.17%) |
Dec 18, 2013 | 42.66 | 43.04 | 42.29 | 43.02 | 2,243,657 | +0.36(+0.85%) |
Dec 17, 2013 | 43.45 | 43.46 | 42.63 | 42.66 | 2,002,074 | -0.51(-1.19%) |
Dec 16, 2013 | 42.97 | 43.33 | 42.94 | 43.17 | 1,159,018 | +0.33(+0.77%) |
Dec 13, 2013 | 43.01 | 43.38 | 42.83 | 42.84 | 1,467,528 | -0.20(-0.46%) |
Dec 12, 2013 | 43.34 | 43.59 | 42.92 | 43.04 | 1,586,407 | -0.30(-0.69%) |
Dec 11, 2013 | 43.75 | 43.91 | 43.24 | 43.34 | 2,170,861 | -0.34(-0.78%) |
Dec 10, 2013 | 43.24 | 43.71 | 43.16 | 43.69 | 1,927,628 | +0.41(+0.94%) |
Dec 09, 2013 | 43.17 | 43.48 | 43.08 | 43.28 | 1,725,998 | +0.24(+0.56%) |
Dec 06, 2013 | 43.77 | 43.85 | 42.91 | 43.04 | 2,426,451 | -0.49(-1.13%) |
Dec 05, 2013 | 43.71 | 43.73 | 43.34 | 43.53 | 1,199,662 | -0.21(-0.49%) |
Dec 04, 2013 | 43.74 | 43.99 | 43.44 | 43.74 | 1,687,238 | -0.37(-0.84%) |
Dec 03, 2013 | 43.96 | 44.44 | 43.58 | 44.11 | 1,427,768 | +0.06(+0.13%) |