Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.32 | 42.98 | 42.19 | 42.51 | 24,860,644 | +0.10(+0.23%) |
Feb 27, 2014 | 42.48 | 42.56 | 42.00 | 42.41 | 21,754,098 | -0.04(-0.11%) |
Feb 26, 2014 | 42.92 | 42.93 | 42.06 | 42.46 | 31,625,778 | -0.21(-0.49%) |
Feb 25, 2014 | 43.32 | 43.38 | 42.59 | 42.67 | 23,622,920 | -0.75(-1.72%) |
Feb 24, 2014 | 43.26 | 43.57 | 43.10 | 43.42 | 21,587,660 | +0.31(+0.73%) |
Feb 21, 2014 | 43.09 | 43.27 | 42.92 | 43.10 | 22,442,674 | +0.02(+0.05%) |
Feb 20, 2014 | 43.04 | 43.37 | 42.85 | 43.08 | 16,635,792 | +0.24(+0.56%) |
Feb 19, 2014 | 43.66 | 43.80 | 42.81 | 42.84 | 24,936,616 | -0.92(-2.10%) |
Feb 18, 2014 | 43.41 | 43.88 | 43.32 | 43.76 | 20,027,446 | +0.25(+0.58%) |
Feb 14, 2014 | 43.31 | 43.51 | 43.51 | 43.51 | 17,465,832 | +0.09(+0.21%) |
Feb 13, 2014 | 42.70 | 43.47 | 42.62 | 43.42 | 22,194,826 | +0.38(+0.89%) |
Feb 12, 2014 | 42.90 | 43.18 | 42.77 | 43.03 | 17,961,090 | +0.07(+0.16%) |
Feb 11, 2014 | 42.35 | 43.07 | 42.33 | 42.97 | 25,033,320 | +0.52(+1.22%) |
Feb 10, 2014 | 42.47 | 42.59 | 42.19 | 42.45 | 19,657,440 | +0.09(+0.21%) |
Feb 07, 2014 | 42.38 | 42.59 | 42.09 | 42.36 | 33,502,336 | +0.10(+0.25%) |
Feb 06, 2014 | 41.41 | 42.31 | 41.30 | 42.26 | 27,820,764 | +0.95(+2.30%) |
Feb 05, 2014 | 41.22 | 41.49 | 40.83 | 41.31 | 26,051,404 | +0.19(+0.47%) |
Feb 04, 2014 | 40.94 | 41.41 | 40.85 | 41.11 | 27,656,788 | +0.48(+1.18%) |
Feb 03, 2014 | 41.52 | 41.86 | 40.55 | 40.63 | 38,152,592 | -0.79(-1.90%) |
Jan 31, 2014 | 41.52 | 41.98 | 41.28 | 41.42 | 24,328,648 | -0.48(-1.14%) |
Jan 30, 2014 | 41.95 | 42.19 | 41.62 | 41.90 | 22,729,420 | +0.35(+0.85%) |
Jan 29, 2014 | 41.12 | 41.80 | 41.04 | 41.55 | 33,993,188 | -0.16(-0.38%) |
Jan 28, 2014 | 41.44 | 42.15 | 41.33 | 41.70 | 24,088,102 | +0.49(+1.18%) |
Jan 27, 2014 | 41.21 | 41.74 | 40.92 | 41.22 | 31,983,356 | +0.00(+0.00%) |
Jan 24, 2014 | 41.90 | 42.17 | 41.22 | 41.22 | 36,237,104 | -1.03(-2.44%) |
Jan 23, 2014 | 42.71 | 42.72 | 42.05 | 42.25 | 34,894,016 | -0.84(-1.94%) |
Jan 22, 2014 | 43.64 | 43.64 | 42.96 | 43.09 | 20,626,708 | -0.43(-1.00%) |
Jan 21, 2014 | 43.46 | 43.72 | 43.08 | 43.52 | 26,082,664 | +0.04(+0.10%) |
Jan 17, 2014 | 44.30 | 43.48 | 43.48 | 43.48 | 28,065,922 | -0.66(-1.49%) |
Jan 16, 2014 | 43.98 | 44.76 | 43.95 | 44.13 | 28,981,026 | -0.37(-0.84%) |
Jan 15, 2014 | 43.20 | 44.63 | 43.20 | 44.51 | 47,029,160 | +1.31(+3.03%) |
Jan 14, 2014 | 43.62 | 43.82 | 43.06 | 43.20 | 40,442,012 | +0.03(+0.07%) |
Jan 13, 2014 | 43.78 | 43.89 | 43.04 | 43.17 | 27,544,730 | -0.59(-1.35%) |
Jan 10, 2014 | 43.89 | 43.96 | 43.52 | 43.76 | 16,980,766 | -0.20(-0.46%) |
Jan 09, 2014 | 44.13 | 44.14 | 43.64 | 43.96 | 17,697,984 | -0.08(-0.19%) |
Jan 08, 2014 | 43.80 | 44.07 | 43.62 | 44.04 | 19,539,320 | +0.41(+0.94%) |
Jan 07, 2014 | 44.36 | 44.46 | 43.48 | 43.63 | 23,822,496 | -0.51(-1.15%) |
Jan 06, 2014 | 44.26 | 44.49 | 44.01 | 44.14 | 23,445,878 | +0.25(+0.58%) |
Jan 03, 2014 | 43.61 | 44.10 | 43.55 | 43.89 | 19,006,966 | +0.34(+0.77%) |
Jan 02, 2014 | 43.63 | 43.77 | 43.37 | 43.55 | 20,869,652 | +0.08(+0.19%) |
Dec 31, 2013 | 43.26 | 43.47 | 43.47 | 43.47 | 14,822,231 | +0.39(+0.91%) |
Dec 30, 2013 | 43.22 | 43.31 | 42.90 | 43.07 | 11,843,602 | -0.14(-0.33%) |
Dec 27, 2013 | 43.24 | 43.37 | 43.16 | 43.22 | 12,033,544 | -0.04(-0.10%) |
Dec 26, 2013 | 43.37 | 43.45 | 43.05 | 43.26 | 8,981,994 | -0.04(-0.09%) |
Dec 24, 2013 | 43.16 | 43.33 | 43.14 | 43.30 | 6,097,979 | +0.01(+0.02%) |
Dec 23, 2013 | 43.09 | 43.40 | 42.96 | 43.29 | 18,740,924 | +0.40(+0.94%) |
Dec 20, 2013 | 42.57 | 43.11 | 42.52 | 42.89 | 29,599,894 | +0.35(+0.82%) |
Dec 19, 2013 | 42.44 | 42.77 | 42.23 | 42.54 | 22,542,546 | -0.01(-0.02%) |
Dec 18, 2013 | 41.51 | 42.57 | 41.18 | 42.55 | 37,230,436 | +1.13(+2.73%) |
Dec 17, 2013 | 42.12 | 42.12 | 41.37 | 41.42 | 24,643,602 | -0.52(-1.24%) |
Dec 16, 2013 | 41.89 | 42.32 | 41.87 | 41.94 | 32,751,558 | +0.19(+0.45%) |
Dec 13, 2013 | 41.91 | 42.04 | 41.65 | 41.75 | 15,425,392 | -0.10(-0.25%) |
Dec 12, 2013 | 41.62 | 42.07 | 41.56 | 41.86 | 20,593,512 | +0.18(+0.43%) |
Dec 11, 2013 | 42.02 | 42.20 | 41.60 | 41.68 | 23,992,020 | -0.47(-1.11%) |
Dec 10, 2013 | 41.99 | 42.42 | 41.89 | 42.15 | 19,440,218 | +0.14(+0.34%) |
Dec 09, 2013 | 41.84 | 42.02 | 41.69 | 42.00 | 17,043,554 | +0.33(+0.80%) |
Dec 06, 2013 | 42.05 | 42.19 | 41.34 | 41.67 | 25,105,754 | +0.18(+0.43%) |
Dec 05, 2013 | 42.15 | 42.17 | 41.44 | 41.49 | 28,674,404 | -1.02(-2.40%) |
Dec 04, 2013 | 41.95 | 42.72 | 41.78 | 42.51 | 27,293,262 | +0.25(+0.58%) |
Dec 03, 2013 | 42.29 | 42.53 | 41.73 | 42.26 | 27,476,236 | -0.09(-0.21%) |