Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.20 | 45.36 | 44.85 | 45.08 | 1,159,384 | -0.06(-0.14%) |
Feb 27, 2014 | 44.98 | 45.27 | 44.91 | 45.15 | 959,398 | +0.18(+0.41%) |
Feb 26, 2014 | 45.32 | 45.44 | 44.92 | 44.96 | 883,218 | -0.16(-0.35%) |
Feb 25, 2014 | 45.19 | 45.30 | 44.90 | 45.12 | 962,757 | -0.02(-0.04%) |
Feb 24, 2014 | 45.05 | 45.35 | 44.76 | 45.14 | 1,741,667 | +0.53(+1.18%) |
Feb 21, 2014 | 44.25 | 44.70 | 44.08 | 44.61 | 1,213,730 | +0.37(+0.84%) |
Feb 20, 2014 | 44.22 | 44.47 | 43.87 | 44.24 | 1,836,390 | +0.01(+0.02%) |
Feb 19, 2014 | 43.92 | 44.73 | 43.82 | 44.23 | 1,753,414 | +0.31(+0.70%) |
Feb 18, 2014 | 43.06 | 44.00 | 43.05 | 43.93 | 1,857,148 | +0.56(+1.29%) |
Feb 14, 2014 | 43.05 | 43.37 | 43.37 | 43.37 | 1,576,032 | +0.39(+0.90%) |
Feb 13, 2014 | 41.52 | 43.10 | 41.52 | 42.98 | 1,677,825 | +1.13(+2.69%) |
Feb 12, 2014 | 42.15 | 42.27 | 41.77 | 41.85 | 1,742,716 | -0.15(-0.36%) |
Feb 11, 2014 | 41.40 | 42.07 | 41.31 | 42.00 | 960,071 | +0.61(+1.47%) |
Feb 10, 2014 | 41.43 | 41.52 | 40.99 | 41.40 | 919,823 | +0.09(+0.21%) |
Feb 07, 2014 | 40.96 | 41.33 | 40.85 | 41.31 | 731,337 | +0.58(+1.43%) |
Feb 06, 2014 | 40.58 | 40.80 | 40.52 | 40.73 | 968,330 | +0.28(+0.68%) |
Feb 05, 2014 | 40.43 | 40.56 | 40.12 | 40.45 | 1,003,990 | -0.13(-0.31%) |
Feb 04, 2014 | 40.80 | 40.99 | 40.42 | 40.58 | 1,696,366 | +0.02(+0.04%) |
Feb 03, 2014 | 41.46 | 41.49 | 40.56 | 40.56 | 1,676,565 | -0.93(-2.24%) |
Jan 31, 2014 | 41.74 | 41.93 | 41.42 | 41.49 | 1,359,363 | -0.92(-2.17%) |
Jan 30, 2014 | 42.35 | 42.55 | 42.14 | 42.41 | 978,856 | +0.32(+0.75%) |
Jan 29, 2014 | 42.72 | 42.72 | 41.88 | 42.10 | 1,441,509 | -1.02(-2.36%) |
Jan 28, 2014 | 42.77 | 43.22 | 42.62 | 43.11 | 1,105,682 | +0.36(+0.85%) |
Jan 27, 2014 | 42.29 | 43.01 | 42.27 | 42.75 | 1,320,577 | +0.33(+0.78%) |
Jan 24, 2014 | 42.74 | 42.91 | 42.42 | 42.42 | 1,148,159 | -0.50(-1.16%) |
Jan 23, 2014 | 43.30 | 43.43 | 42.85 | 42.92 | 1,265,247 | -0.71(-1.63%) |
Jan 22, 2014 | 43.50 | 44.01 | 43.44 | 43.63 | 1,532,126 | +0.19(+0.44%) |
Jan 21, 2014 | 43.83 | 44.11 | 43.24 | 43.44 | 1,925,075 | -0.37(-0.85%) |
Jan 17, 2014 | 44.24 | 43.81 | 43.81 | 43.81 | 1,483,541 | -0.45(-1.02%) |
Jan 16, 2014 | 44.19 | 44.47 | 43.96 | 44.26 | 1,361,051 | -0.06(-0.14%) |
Jan 15, 2014 | 44.67 | 44.67 | 44.18 | 44.32 | 1,536,039 | -0.35(-0.78%) |
Jan 14, 2014 | 44.11 | 44.76 | 44.07 | 44.67 | 1,545,738 | +0.58(+1.31%) |
Jan 13, 2014 | 44.16 | 45.07 | 43.93 | 44.09 | 2,488,062 | -0.11(-0.25%) |
Jan 10, 2014 | 43.69 | 44.32 | 43.66 | 44.20 | 1,472,316 | +0.61(+1.41%) |
Jan 09, 2014 | 43.67 | 43.70 | 43.42 | 43.59 | 888,262 | +0.06(+0.14%) |
Jan 08, 2014 | 43.74 | 43.87 | 43.44 | 43.52 | 1,192,584 | -0.10(-0.23%) |
Jan 07, 2014 | 43.35 | 43.85 | 43.19 | 43.63 | 1,785,401 | +0.43(+1.00%) |
Jan 06, 2014 | 43.47 | 43.51 | 43.01 | 43.19 | 1,121,316 | -0.17(-0.38%) |
Jan 03, 2014 | 43.63 | 43.70 | 43.14 | 43.36 | 1,018,269 | -0.17(-0.38%) |
Jan 02, 2014 | 44.10 | 44.18 | 43.23 | 43.52 | 1,715,627 | -0.73(-1.66%) |
Dec 31, 2013 | 44.15 | 44.26 | 44.26 | 44.26 | 698,569 | +0.31(+0.70%) |
Dec 30, 2013 | 43.90 | 44.12 | 43.62 | 43.95 | 562,272 | +0.00(+0.00%) |
Dec 27, 2013 | 43.48 | 43.98 | 43.46 | 43.95 | 773,364 | +0.29(+0.67%) |
Dec 26, 2013 | 43.42 | 43.71 | 43.11 | 43.66 | 378,563 | +0.28(+0.64%) |
Dec 24, 2013 | 43.41 | 43.57 | 43.15 | 43.38 | 173,716 | +0.08(+0.18%) |
Dec 23, 2013 | 43.55 | 43.60 | 43.16 | 43.30 | 700,096 | +0.00(+0.00%) |
Dec 20, 2013 | 43.44 | 43.59 | 43.17 | 43.30 | 1,094,685 | -0.02(-0.05%) |
Dec 19, 2013 | 43.60 | 43.67 | 43.05 | 43.33 | 874,417 | -0.33(-0.76%) |
Dec 18, 2013 | 42.47 | 43.69 | 42.30 | 43.66 | 1,399,620 | +1.26(+2.97%) |
Dec 17, 2013 | 42.38 | 42.53 | 42.07 | 42.40 | 936,767 | +0.03(+0.07%) |
Dec 16, 2013 | 42.16 | 42.62 | 42.06 | 42.36 | 1,123,611 | +0.44(+1.05%) |
Dec 13, 2013 | 42.23 | 42.33 | 41.61 | 41.92 | 832,533 | -0.18(-0.43%) |
Dec 12, 2013 | 42.64 | 42.70 | 41.99 | 42.10 | 987,562 | -0.69(-1.62%) |
Dec 11, 2013 | 43.19 | 43.36 | 42.72 | 42.80 | 965,418 | -0.32(-0.73%) |
Dec 10, 2013 | 43.24 | 43.44 | 42.82 | 43.11 | 940,925 | -0.28(-0.65%) |
Dec 09, 2013 | 43.41 | 43.66 | 43.22 | 43.40 | 810,672 | +0.08(+0.18%) |
Dec 06, 2013 | 42.90 | 43.33 | 42.72 | 43.32 | 1,106,375 | +0.75(+1.76%) |
Dec 05, 2013 | 42.62 | 43.61 | 42.22 | 42.57 | 2,477,059 | -0.26(-0.61%) |
Dec 04, 2013 | 42.18 | 43.01 | 42.09 | 42.83 | 2,302,896 | +0.32(+0.76%) |
Dec 03, 2013 | 41.36 | 42.55 | 41.42 | 42.51 | 1,930,179 | +1.09(+2.63%) |