Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.01 | 38.81 | 37.88 | 38.29 | 40,305,756 | -0.05(-0.12%) |
Feb 27, 2014 | 37.86 | 38.34 | 37.76 | 38.34 | 23,617,854 | +0.29(+0.77%) |
Feb 26, 2014 | 38.13 | 38.27 | 37.54 | 38.05 | 36,604,356 | -0.06(-0.17%) |
Feb 25, 2014 | 38.53 | 38.63 | 38.03 | 38.11 | 26,026,596 | -0.46(-1.18%) |
Feb 24, 2014 | 38.12 | 38.96 | 38.00 | 38.57 | 30,321,358 | +0.57(+1.49%) |
Feb 21, 2014 | 37.97 | 38.19 | 37.87 | 38.00 | 34,143,476 | +0.10(+0.27%) |
Feb 20, 2014 | 38.17 | 38.21 | 37.70 | 37.90 | 32,035,334 | -0.05(-0.12%) |
Feb 19, 2014 | 38.59 | 38.83 | 37.94 | 37.94 | 38,459,384 | -0.94(-2.41%) |
Feb 18, 2014 | 39.01 | 39.29 | 38.86 | 38.88 | 20,597,462 | -0.11(-0.28%) |
Feb 14, 2014 | 39.03 | 38.99 | 38.99 | 38.99 | 23,852,410 | -0.27(-0.68%) |
Feb 13, 2014 | 38.64 | 39.31 | 38.62 | 39.26 | 26,209,766 | -0.08(-0.20%) |
Feb 12, 2014 | 39.20 | 39.48 | 39.09 | 39.34 | 30,006,708 | +0.24(+0.60%) |
Feb 11, 2014 | 38.77 | 39.26 | 38.55 | 39.10 | 29,186,604 | +0.27(+0.69%) |
Feb 10, 2014 | 39.01 | 39.16 | 38.45 | 38.83 | 24,928,148 | -0.02(-0.04%) |
Feb 07, 2014 | 38.65 | 38.89 | 38.20 | 38.85 | 48,180,324 | +0.86(+2.26%) |
Feb 06, 2014 | 37.32 | 38.01 | 37.22 | 37.99 | 43,058,500 | +0.94(+2.53%) |
Feb 05, 2014 | 36.82 | 37.30 | 36.46 | 37.05 | 41,320,548 | +0.22(+0.60%) |
Feb 04, 2014 | 37.01 | 37.40 | 36.75 | 36.83 | 39,734,240 | +0.35(+0.95%) |
Feb 03, 2014 | 37.67 | 37.68 | 36.37 | 36.49 | 54,569,988 | -0.86(-2.30%) |
Jan 31, 2014 | 37.41 | 37.95 | 37.23 | 37.34 | 42,467,556 | -0.69(-1.80%) |
Jan 30, 2014 | 38.16 | 38.34 | 37.62 | 38.03 | 50,717,380 | +0.17(+0.46%) |
Jan 29, 2014 | 38.52 | 38.86 | 37.56 | 37.86 | 68,541,376 | -1.20(-3.06%) |
Jan 28, 2014 | 38.81 | 39.26 | 38.81 | 39.05 | 31,434,932 | +0.62(+1.62%) |
Jan 27, 2014 | 38.66 | 39.10 | 38.08 | 38.43 | 50,366,868 | -0.41(-1.05%) |
Jan 24, 2014 | 39.41 | 39.50 | 38.64 | 38.84 | 75,193,392 | -1.09(-2.74%) |
Jan 23, 2014 | 40.67 | 40.67 | 39.80 | 39.94 | 44,216,144 | -0.93(-2.27%) |
Jan 22, 2014 | 40.95 | 41.04 | 40.56 | 40.86 | 26,466,536 | +0.04(+0.10%) |
Jan 21, 2014 | 41.34 | 41.73 | 40.60 | 40.83 | 34,292,348 | -0.33(-0.80%) |
Jan 17, 2014 | 41.45 | 41.16 | 41.16 | 41.16 | 43,098,708 | -0.26(-0.63%) |
Jan 16, 2014 | 42.17 | 42.17 | 41.22 | 41.42 | 79,921,544 | -1.88(-4.35%) |
Jan 15, 2014 | 42.48 | 43.44 | 42.80 | 43.30 | 42,732,872 | +0.82(+1.93%) |
Jan 14, 2014 | 42.62 | 42.83 | 42.23 | 42.48 | 22,569,434 | +0.18(+0.43%) |
Jan 13, 2014 | 42.88 | 43.04 | 42.08 | 42.30 | 26,727,496 | -0.79(-1.83%) |
Jan 10, 2014 | 43.33 | 43.37 | 42.75 | 43.08 | 28,572,302 | -0.38(-0.87%) |
Jan 09, 2014 | 43.31 | 43.53 | 43.12 | 43.46 | 27,685,834 | +0.31(+0.71%) |
Jan 08, 2014 | 42.75 | 43.31 | 42.68 | 43.16 | 32,977,278 | +0.50(+1.16%) |
Jan 07, 2014 | 42.98 | 43.08 | 42.34 | 42.66 | 36,627,780 | +0.29(+0.69%) |
Jan 06, 2014 | 42.22 | 42.75 | 42.07 | 42.37 | 36,176,468 | +0.32(+0.77%) |
Jan 03, 2014 | 41.25 | 42.10 | 41.19 | 42.05 | 34,165,308 | +0.89(+2.16%) |
Jan 02, 2014 | 40.97 | 41.26 | 40.79 | 41.16 | 20,915,180 | +0.13(+0.31%) |
Dec 31, 2013 | 40.91 | 41.03 | 41.03 | 41.03 | 13,598,233 | +0.15(+0.37%) |
Dec 30, 2013 | 41.14 | 41.29 | 40.81 | 40.88 | 14,611,639 | -0.27(-0.65%) |
Dec 27, 2013 | 41.23 | 41.27 | 41.09 | 41.15 | 15,007,964 | -0.07(-0.17%) |
Dec 26, 2013 | 41.43 | 41.49 | 41.10 | 41.22 | 11,280,333 | -0.06(-0.15%) |
Dec 24, 2013 | 41.23 | 41.31 | 41.01 | 41.28 | 6,734,638 | +0.02(+0.04%) |
Dec 23, 2013 | 41.33 | 41.45 | 41.12 | 41.27 | 17,307,246 | +0.16(+0.38%) |
Dec 20, 2013 | 41.00 | 41.29 | 40.86 | 41.11 | 35,407,416 | +0.26(+0.64%) |
Dec 19, 2013 | 40.68 | 41.05 | 40.51 | 40.85 | 25,534,042 | -0.06(-0.15%) |
Dec 18, 2013 | 40.01 | 41.00 | 39.63 | 40.91 | 41,760,096 | +1.00(+2.51%) |
Dec 17, 2013 | 40.16 | 40.20 | 39.80 | 39.91 | 22,729,734 | -0.17(-0.41%) |
Dec 16, 2013 | 40.46 | 40.64 | 40.01 | 40.08 | 24,422,814 | -0.06(-0.14%) |
Dec 13, 2013 | 40.14 | 40.31 | 39.90 | 40.13 | 21,277,592 | +0.05(+0.12%) |
Dec 12, 2013 | 40.14 | 40.27 | 39.58 | 40.08 | 34,573,256 | +0.16(+0.39%) |
Dec 11, 2013 | 40.64 | 40.67 | 39.79 | 39.93 | 31,214,370 | -0.81(-1.99%) |
Dec 10, 2013 | 40.92 | 41.42 | 40.70 | 40.74 | 25,414,452 | -0.29(-0.71%) |
Dec 09, 2013 | 40.90 | 41.31 | 40.88 | 41.03 | 21,079,554 | +0.49(+1.20%) |
Dec 06, 2013 | 40.74 | 40.94 | 40.31 | 40.54 | 25,043,890 | +0.34(+0.84%) |
Dec 05, 2013 | 40.64 | 40.79 | 40.12 | 40.20 | 29,879,658 | -0.77(-1.88%) |
Dec 04, 2013 | 40.27 | 41.19 | 40.20 | 40.97 | 40,739,372 | -0.07(-0.17%) |
Dec 03, 2013 | 41.31 | 41.54 | 40.73 | 41.05 | 26,147,330 | -0.39(-0.93%) |