Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.21 | 48.68 | 48.04 | 48.27 | 7,265,128 | +0.06(+0.12%) |
Feb 27, 2014 | 47.41 | 48.30 | 47.33 | 48.21 | 6,988,741 | +0.71(+1.50%) |
Feb 26, 2014 | 47.35 | 47.69 | 47.27 | 47.50 | 5,248,862 | +0.15(+0.31%) |
Feb 25, 2014 | 46.96 | 47.65 | 46.91 | 47.35 | 6,735,818 | +0.36(+0.78%) |
Feb 24, 2014 | 46.96 | 47.67 | 46.93 | 46.99 | 5,115,300 | +0.06(+0.12%) |
Feb 21, 2014 | 47.05 | 47.58 | 46.78 | 46.93 | 8,171,933 | -0.07(-0.16%) |
Feb 20, 2014 | 46.84 | 47.39 | 46.48 | 47.01 | 11,100,729 | -0.03(-0.07%) |
Feb 19, 2014 | 46.40 | 47.13 | 45.79 | 47.04 | 19,894,800 | +2.30(+5.14%) |
Feb 18, 2014 | 43.84 | 44.81 | 43.75 | 44.74 | 8,452,601 | +0.85(+1.94%) |
Feb 14, 2014 | 43.25 | 43.89 | 43.89 | 43.89 | 4,902,911 | +0.58(+1.35%) |
Feb 13, 2014 | 42.95 | 43.48 | 42.83 | 43.31 | 4,654,644 | +0.13(+0.30%) |
Feb 12, 2014 | 43.85 | 43.85 | 43.01 | 43.18 | 7,470,681 | -0.57(-1.30%) |
Feb 11, 2014 | 43.19 | 43.84 | 43.06 | 43.74 | 7,299,887 | +0.43(+1.00%) |
Feb 10, 2014 | 42.33 | 43.32 | 41.96 | 43.31 | 5,237,363 | +0.61(+1.43%) |
Feb 07, 2014 | 42.38 | 42.97 | 42.33 | 42.70 | 5,659,123 | +0.39(+0.93%) |
Feb 06, 2014 | 42.47 | 42.52 | 42.09 | 42.31 | 5,591,093 | +0.00(+0.00%) |
Feb 05, 2014 | 42.58 | 42.92 | 42.09 | 42.31 | 5,566,861 | -0.30(-0.72%) |
Feb 04, 2014 | 42.41 | 42.69 | 42.05 | 42.61 | 7,471,382 | +0.35(+0.84%) |
Feb 03, 2014 | 43.42 | 43.64 | 42.14 | 42.26 | 8,720,186 | -1.08(-2.50%) |
Jan 31, 2014 | 42.63 | 43.38 | 42.43 | 43.34 | 10,236,519 | +0.59(+1.39%) |
Jan 30, 2014 | 43.41 | 43.78 | 42.56 | 42.75 | 9,008,662 | -0.51(-1.19%) |
Jan 29, 2014 | 43.49 | 43.51 | 42.99 | 43.26 | 9,084,951 | -0.26(-0.59%) |
Jan 28, 2014 | 43.54 | 43.76 | 43.22 | 43.52 | 7,191,560 | +0.08(+0.18%) |
Jan 27, 2014 | 43.51 | 43.87 | 43.18 | 43.44 | 7,947,485 | +0.01(+0.02%) |
Jan 24, 2014 | 43.90 | 44.12 | 43.33 | 43.43 | 7,532,402 | -0.83(-1.87%) |
Jan 23, 2014 | 44.44 | 44.44 | 43.83 | 44.26 | 6,346,901 | -0.36(-0.81%) |
Jan 22, 2014 | 44.73 | 44.76 | 44.35 | 44.62 | 4,164,954 | +0.01(+0.02%) |
Jan 21, 2014 | 44.42 | 44.77 | 44.05 | 44.61 | 6,811,185 | +0.35(+0.78%) |
Jan 17, 2014 | 44.42 | 44.27 | 44.27 | 44.27 | 9,783,237 | -0.11(-0.25%) |
Jan 16, 2014 | 43.01 | 44.65 | 43.01 | 44.38 | 15,135,245 | +1.52(+3.54%) |
Jan 15, 2014 | 42.25 | 43.00 | 42.08 | 42.86 | 10,501,572 | +0.78(+1.85%) |
Jan 14, 2014 | 41.84 | 42.17 | 41.62 | 42.08 | 6,218,812 | +0.30(+0.71%) |
Jan 13, 2014 | 41.75 | 42.15 | 41.66 | 41.79 | 6,735,509 | +0.11(+0.27%) |
Jan 10, 2014 | 41.32 | 41.82 | 41.13 | 41.67 | 6,727,971 | +0.20(+0.48%) |
Jan 09, 2014 | 41.12 | 41.52 | 41.08 | 41.47 | 7,364,823 | +0.46(+1.12%) |
Jan 08, 2014 | 40.79 | 41.05 | 40.54 | 41.02 | 9,381,123 | -0.06(-0.16%) |
Jan 07, 2014 | 41.35 | 41.79 | 41.05 | 41.08 | 9,168,469 | -0.27(-0.66%) |
Jan 06, 2014 | 41.07 | 41.68 | 41.06 | 41.35 | 9,770,524 | +0.34(+0.84%) |
Jan 03, 2014 | 40.75 | 41.09 | 40.66 | 41.01 | 4,992,308 | +0.30(+0.73%) |
Jan 02, 2014 | 40.90 | 41.00 | 40.57 | 40.71 | 3,952,836 | -0.22(-0.53%) |
Dec 31, 2013 | 41.08 | 40.93 | 40.93 | 40.93 | 3,649,414 | -0.14(-0.33%) |
Dec 30, 2013 | 41.05 | 41.10 | 40.63 | 41.06 | 4,123,699 | -0.06(-0.16%) |
Dec 27, 2013 | 41.01 | 41.23 | 40.85 | 41.13 | 2,822,511 | +0.21(+0.51%) |
Dec 26, 2013 | 40.73 | 41.13 | 40.62 | 40.92 | 3,040,309 | +0.20(+0.49%) |
Dec 24, 2013 | 40.59 | 40.84 | 40.53 | 40.72 | 1,694,130 | +0.15(+0.38%) |
Dec 23, 2013 | 40.51 | 40.85 | 40.35 | 40.57 | 5,684,701 | +0.28(+0.70%) |
Dec 20, 2013 | 40.32 | 40.87 | 40.12 | 40.28 | 7,934,468 | +0.05(+0.12%) |
Dec 19, 2013 | 40.28 | 40.53 | 40.04 | 40.24 | 6,662,216 | -0.30(-0.73%) |
Dec 18, 2013 | 39.52 | 40.59 | 39.43 | 40.53 | 7,735,807 | +1.04(+2.62%) |
Dec 17, 2013 | 39.56 | 39.57 | 39.23 | 39.50 | 5,121,867 | +0.02(+0.06%) |
Dec 16, 2013 | 39.78 | 40.08 | 39.46 | 39.47 | 6,114,601 | -0.16(-0.40%) |
Dec 13, 2013 | 39.55 | 39.86 | 39.39 | 39.63 | 5,342,039 | +0.13(+0.33%) |
Dec 12, 2013 | 39.96 | 40.08 | 39.43 | 39.51 | 6,572,222 | -0.60(-1.50%) |
Dec 11, 2013 | 40.61 | 40.64 | 40.02 | 40.11 | 5,730,134 | -0.41(-1.01%) |
Dec 10, 2013 | 40.81 | 40.83 | 40.38 | 40.52 | 5,341,677 | -0.24(-0.59%) |
Dec 09, 2013 | 40.59 | 40.96 | 40.52 | 40.76 | 4,740,955 | +0.13(+0.32%) |
Dec 06, 2013 | 40.40 | 40.67 | 40.32 | 40.63 | 4,802,799 | +0.54(+1.34%) |
Dec 05, 2013 | 39.99 | 40.27 | 39.91 | 40.09 | 4,627,937 | +0.07(+0.18%) |
Dec 04, 2013 | 39.96 | 40.15 | 39.75 | 40.02 | 5,116,950 | +0.07(+0.18%) |
Dec 03, 2013 | 40.25 | 40.36 | 39.84 | 39.95 | 6,243,058 | -0.37(-0.92%) |