Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.39 | 43.57 | 42.97 | 43.23 | 1,238,535 | -0.19(-0.45%) |
Feb 27, 2014 | 42.79 | 43.45 | 42.71 | 43.43 | 1,143,978 | +0.57(+1.34%) |
Feb 26, 2014 | 42.43 | 43.17 | 42.43 | 42.85 | 840,328 | +0.47(+1.11%) |
Feb 25, 2014 | 42.55 | 42.87 | 42.20 | 42.38 | 918,127 | -0.18(-0.42%) |
Feb 24, 2014 | 42.17 | 42.97 | 42.15 | 42.56 | 943,499 | +0.36(+0.84%) |
Feb 21, 2014 | 42.88 | 42.99 | 42.19 | 42.20 | 1,132,910 | -0.65(-1.51%) |
Feb 20, 2014 | 42.41 | 42.88 | 42.24 | 42.85 | 1,015,848 | +0.48(+1.13%) |
Feb 19, 2014 | 42.45 | 42.83 | 42.02 | 42.37 | 1,148,745 | -0.07(-0.17%) |
Feb 18, 2014 | 43.20 | 43.20 | 42.03 | 42.45 | 1,865,337 | -0.55(-1.28%) |
Feb 14, 2014 | 42.75 | 43.00 | 43.00 | 43.00 | 932,528 | +0.24(+0.57%) |
Feb 13, 2014 | 41.95 | 43.04 | 41.94 | 42.75 | 1,755,985 | +0.45(+1.07%) |
Feb 12, 2014 | 41.73 | 42.49 | 41.66 | 42.30 | 2,200,912 | +0.79(+1.91%) |
Feb 11, 2014 | 41.31 | 41.66 | 41.16 | 41.51 | 1,765,790 | +0.11(+0.27%) |
Feb 10, 2014 | 41.31 | 41.72 | 40.88 | 41.39 | 1,722,315 | +0.07(+0.18%) |
Feb 07, 2014 | 41.77 | 42.41 | 40.56 | 41.32 | 2,040,378 | +0.44(+1.07%) |
Feb 06, 2014 | 40.23 | 41.05 | 40.18 | 40.89 | 2,646,958 | +0.88(+2.20%) |
Feb 05, 2014 | 39.94 | 40.26 | 39.40 | 40.01 | 1,897,060 | -0.02(-0.04%) |
Feb 04, 2014 | 39.66 | 40.20 | 39.66 | 40.02 | 2,142,151 | +0.62(+1.58%) |
Feb 03, 2014 | 40.94 | 41.13 | 39.36 | 39.40 | 2,206,554 | -1.46(-3.57%) |
Jan 31, 2014 | 41.18 | 41.80 | 40.84 | 40.86 | 1,718,790 | -0.70(-1.69%) |
Jan 30, 2014 | 41.89 | 42.13 | 41.31 | 41.56 | 1,179,286 | +0.01(+0.02%) |
Jan 29, 2014 | 41.34 | 42.27 | 41.26 | 41.56 | 1,563,507 | +0.06(+0.16%) |
Jan 28, 2014 | 41.49 | 41.82 | 40.83 | 41.49 | 2,409,262 | -0.01(-0.02%) |
Jan 27, 2014 | 42.91 | 42.91 | 41.44 | 41.50 | 3,102,864 | -1.00(-2.35%) |
Jan 24, 2014 | 42.43 | 44.78 | 41.34 | 42.50 | 5,100,517 | -1.79(-4.04%) |
Jan 23, 2014 | 43.74 | 44.53 | 43.74 | 44.29 | 2,056,906 | -0.13(-0.29%) |
Jan 22, 2014 | 44.15 | 44.51 | 43.59 | 44.42 | 1,455,945 | +0.29(+0.66%) |
Jan 21, 2014 | 44.80 | 45.10 | 44.01 | 44.13 | 1,060,344 | -0.33(-0.74%) |
Jan 17, 2014 | 45.20 | 44.46 | 44.46 | 44.46 | 1,427,933 | -0.77(-1.71%) |
Jan 16, 2014 | 44.94 | 45.36 | 44.85 | 45.23 | 1,240,531 | +0.23(+0.50%) |
Jan 15, 2014 | 44.70 | 45.33 | 44.61 | 45.01 | 1,040,479 | +0.31(+0.69%) |
Jan 14, 2014 | 43.54 | 44.73 | 43.47 | 44.70 | 1,461,451 | +1.24(+2.86%) |
Jan 13, 2014 | 43.69 | 43.72 | 43.18 | 43.46 | 1,102,868 | -0.23(-0.54%) |
Jan 10, 2014 | 43.65 | 44.14 | 43.40 | 43.69 | 916,518 | +0.10(+0.22%) |
Jan 09, 2014 | 43.48 | 43.72 | 42.43 | 43.60 | 1,611,501 | +0.22(+0.50%) |
Jan 08, 2014 | 44.11 | 44.11 | 42.78 | 43.38 | 1,565,924 | -0.73(-1.65%) |
Jan 07, 2014 | 43.72 | 44.34 | 43.72 | 44.11 | 943,546 | +0.50(+1.15%) |
Jan 06, 2014 | 44.59 | 44.65 | 43.44 | 43.60 | 1,506,092 | -1.02(-2.28%) |
Jan 03, 2014 | 44.41 | 44.85 | 44.31 | 44.62 | 584,157 | +0.25(+0.56%) |
Jan 02, 2014 | 44.50 | 44.76 | 44.29 | 44.37 | 909,531 | -0.26(-0.58%) |
Dec 31, 2013 | 44.52 | 44.63 | 44.63 | 44.63 | 665,013 | +0.10(+0.22%) |
Dec 30, 2013 | 44.44 | 44.62 | 43.91 | 44.53 | 546,285 | +0.06(+0.13%) |
Dec 27, 2013 | 44.59 | 44.81 | 44.31 | 44.48 | 473,010 | -0.06(-0.14%) |
Dec 26, 2013 | 44.56 | 44.70 | 44.24 | 44.54 | 565,862 | +0.15(+0.35%) |
Dec 24, 2013 | 43.94 | 44.77 | 43.77 | 44.39 | 536,346 | +0.44(+0.99%) |
Dec 23, 2013 | 43.98 | 44.34 | 43.65 | 43.95 | 701,655 | +0.16(+0.37%) |
Dec 20, 2013 | 44.09 | 44.09 | 43.41 | 43.79 | 1,308,887 | -0.06(-0.13%) |
Dec 19, 2013 | 44.07 | 44.37 | 43.61 | 43.85 | 1,303,781 | -0.31(-0.71%) |
Dec 18, 2013 | 44.11 | 44.40 | 43.19 | 44.16 | 1,242,049 | -0.02(-0.05%) |
Dec 17, 2013 | 44.38 | 44.52 | 43.82 | 44.19 | 1,035,960 | -0.16(-0.36%) |
Dec 16, 2013 | 44.70 | 45.33 | 44.02 | 44.35 | 1,018,321 | -0.17(-0.38%) |
Dec 13, 2013 | 44.43 | 44.70 | 44.10 | 44.52 | 699,283 | +0.14(+0.31%) |
Dec 12, 2013 | 44.75 | 44.96 | 44.24 | 44.38 | 707,772 | -0.32(-0.72%) |
Dec 11, 2013 | 46.07 | 46.42 | 44.55 | 44.70 | 1,097,867 | -1.02(-2.22%) |
Dec 10, 2013 | 45.97 | 46.59 | 45.65 | 45.72 | 900,957 | -0.15(-0.32%) |
Dec 09, 2013 | 45.16 | 45.97 | 44.98 | 45.86 | 1,092,921 | +0.77(+1.72%) |
Dec 06, 2013 | 45.33 | 45.33 | 44.88 | 45.09 | 1,624,682 | +0.41(+0.92%) |
Dec 05, 2013 | 44.95 | 45.44 | 44.58 | 44.68 | 1,149,765 | -0.40(-0.89%) |
Dec 04, 2013 | 44.70 | 45.22 | 44.48 | 45.08 | 1,057,137 | +0.29(+0.65%) |
Dec 03, 2013 | 45.00 | 45.46 | 44.43 | 44.79 | 565,172 | -0.48(-1.07%) |