Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.59 | 43.56 | 42.54 | 43.26 | 2,073,564 | +0.67(+1.57%) |
Feb 27, 2014 | 42.35 | 42.90 | 42.07 | 42.59 | 2,270,696 | +0.03(+0.08%) |
Feb 26, 2014 | 42.35 | 42.89 | 42.04 | 42.56 | 1,427,048 | +0.31(+0.74%) |
Feb 25, 2014 | 42.48 | 42.67 | 42.10 | 42.24 | 1,419,140 | -0.36(-0.85%) |
Feb 24, 2014 | 43.05 | 43.08 | 42.53 | 42.61 | 1,614,453 | +0.04(+0.10%) |
Feb 21, 2014 | 43.25 | 43.32 | 42.44 | 42.57 | 1,606,378 | -0.49(-1.15%) |
Feb 20, 2014 | 42.72 | 43.29 | 42.72 | 43.06 | 2,014,441 | +0.34(+0.79%) |
Feb 19, 2014 | 42.69 | 43.04 | 42.55 | 42.72 | 1,564,733 | -0.12(-0.29%) |
Feb 18, 2014 | 42.91 | 43.09 | 42.27 | 42.85 | 1,195,557 | -0.10(-0.23%) |
Feb 14, 2014 | 42.56 | 42.95 | 42.95 | 42.95 | 831,508 | +0.41(+0.97%) |
Feb 13, 2014 | 42.62 | 42.74 | 42.23 | 42.53 | 1,350,008 | -0.26(-0.62%) |
Feb 12, 2014 | 42.21 | 43.24 | 41.97 | 42.80 | 2,278,925 | +0.54(+1.29%) |
Feb 11, 2014 | 42.17 | 42.57 | 42.05 | 42.25 | 2,069,828 | +0.07(+0.18%) |
Feb 10, 2014 | 42.03 | 42.60 | 41.75 | 42.18 | 2,094,715 | +0.21(+0.51%) |
Feb 07, 2014 | 42.06 | 42.23 | 41.68 | 41.96 | 2,024,172 | +0.14(+0.33%) |
Feb 06, 2014 | 41.54 | 42.38 | 41.54 | 41.83 | 2,063,197 | +0.33(+0.79%) |
Feb 05, 2014 | 42.24 | 42.26 | 41.07 | 41.50 | 4,427,992 | -1.21(-2.83%) |
Feb 04, 2014 | 42.61 | 43.31 | 41.84 | 42.71 | 4,064,065 | -0.60(-1.39%) |
Feb 03, 2014 | 43.79 | 44.16 | 42.94 | 43.31 | 2,800,698 | -0.56(-1.28%) |
Jan 31, 2014 | 44.27 | 44.71 | 43.82 | 43.87 | 1,939,838 | -0.90(-2.02%) |
Jan 30, 2014 | 44.36 | 44.94 | 43.95 | 44.77 | 1,493,590 | +0.54(+1.23%) |
Jan 29, 2014 | 44.00 | 44.71 | 43.76 | 44.23 | 1,562,641 | -0.02(-0.04%) |
Jan 28, 2014 | 43.86 | 44.43 | 43.69 | 44.24 | 1,200,070 | +0.55(+1.26%) |
Jan 27, 2014 | 44.39 | 44.47 | 43.23 | 43.69 | 1,722,902 | +0.03(+0.08%) |
Jan 24, 2014 | 45.20 | 45.29 | 43.12 | 43.66 | 3,122,812 | -1.91(-4.19%) |
Jan 23, 2014 | 45.28 | 45.64 | 45.03 | 45.57 | 2,206,030 | +0.14(+0.31%) |
Jan 22, 2014 | 45.67 | 45.77 | 45.36 | 45.43 | 1,320,395 | -0.30(-0.67%) |
Jan 21, 2014 | 45.81 | 46.04 | 45.41 | 45.73 | 1,790,977 | +0.16(+0.34%) |
Jan 17, 2014 | 45.53 | 45.58 | 45.58 | 45.58 | 2,045,787 | +0.05(+0.11%) |
Jan 16, 2014 | 45.84 | 45.88 | 45.40 | 45.53 | 3,138,145 | -0.96(-2.07%) |
Jan 15, 2014 | 46.31 | 46.65 | 46.31 | 46.49 | 1,593,148 | +0.18(+0.39%) |
Jan 14, 2014 | 46.57 | 46.80 | 46.09 | 46.31 | 1,590,509 | -0.15(-0.32%) |
Jan 13, 2014 | 46.97 | 47.14 | 46.43 | 46.46 | 1,163,979 | -0.37(-0.79%) |
Jan 10, 2014 | 46.74 | 47.28 | 46.41 | 46.83 | 1,940,057 | +0.17(+0.37%) |
Jan 09, 2014 | 47.29 | 47.54 | 46.43 | 46.65 | 1,688,815 | -0.24(-0.51%) |
Jan 08, 2014 | 47.21 | 47.55 | 46.72 | 46.89 | 1,818,512 | -0.49(-1.02%) |
Jan 07, 2014 | 47.16 | 47.63 | 47.02 | 47.38 | 1,183,251 | +0.30(+0.63%) |
Jan 06, 2014 | 48.06 | 48.13 | 47.04 | 47.08 | 1,515,648 | -1.04(-2.15%) |
Jan 03, 2014 | 47.69 | 48.22 | 47.40 | 48.12 | 1,222,268 | +0.67(+1.40%) |
Jan 02, 2014 | 48.55 | 48.55 | 47.37 | 47.45 | 1,620,120 | -1.23(-2.53%) |
Dec 31, 2013 | 48.24 | 48.68 | 48.68 | 48.68 | 1,077,421 | +0.54(+1.13%) |
Dec 30, 2013 | 48.82 | 48.85 | 48.12 | 48.14 | 1,157,774 | -0.31(-0.64%) |
Dec 27, 2013 | 48.67 | 48.87 | 48.36 | 48.45 | 682,319 | -0.08(-0.17%) |
Dec 26, 2013 | 48.36 | 48.69 | 48.03 | 48.54 | 841,339 | +0.27(+0.56%) |
Dec 24, 2013 | 48.08 | 48.31 | 47.95 | 48.27 | 769,448 | +0.19(+0.39%) |
Dec 23, 2013 | 47.71 | 48.19 | 47.69 | 48.08 | 1,185,432 | +0.68(+1.44%) |
Dec 20, 2013 | 46.96 | 47.80 | 46.88 | 47.39 | 2,666,107 | +0.38(+0.80%) |
Dec 19, 2013 | 46.99 | 47.48 | 46.65 | 47.02 | 2,133,569 | +0.13(+0.28%) |
Dec 18, 2013 | 47.36 | 47.36 | 46.32 | 46.88 | 2,720,600 | -0.48(-1.01%) |
Dec 17, 2013 | 49.99 | 50.28 | 47.25 | 47.36 | 3,951,966 | -2.47(-4.95%) |
Dec 16, 2013 | 48.87 | 49.98 | 48.56 | 49.83 | 1,384,170 | +1.34(+2.77%) |
Dec 13, 2013 | 48.71 | 48.92 | 48.19 | 48.49 | 827,902 | -0.13(-0.27%) |
Dec 12, 2013 | 48.36 | 48.86 | 48.22 | 48.62 | 864,302 | +0.05(+0.10%) |
Dec 11, 2013 | 49.55 | 49.71 | 48.42 | 48.57 | 1,195,083 | -1.18(-2.36%) |
Dec 10, 2013 | 49.60 | 50.49 | 49.60 | 49.75 | 1,344,206 | +0.16(+0.32%) |
Dec 09, 2013 | 48.42 | 49.63 | 48.34 | 49.59 | 1,167,055 | +1.08(+2.22%) |
Dec 06, 2013 | 48.19 | 48.68 | 48.11 | 48.51 | 756,563 | +0.53(+1.11%) |
Dec 05, 2013 | 48.48 | 48.48 | 47.78 | 47.98 | 1,060,740 | -0.55(-1.14%) |
Dec 04, 2013 | 47.36 | 48.67 | 47.25 | 48.53 | 1,766,737 | +1.01(+2.13%) |
Dec 03, 2013 | 47.67 | 47.89 | 47.29 | 47.52 | 1,344,718 | -0.40(-0.84%) |