Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.21 | 40.79 | 39.85 | 40.54 | 3,966,576 | +0.40(+0.99%) |
Feb 27, 2014 | 39.93 | 40.27 | 39.64 | 40.15 | 3,284,880 | +0.21(+0.52%) |
Feb 26, 2014 | 39.89 | 40.14 | 39.62 | 39.94 | 2,123,299 | +0.10(+0.25%) |
Feb 25, 2014 | 39.90 | 40.14 | 39.69 | 39.84 | 2,602,244 | +0.01(+0.02%) |
Feb 24, 2014 | 40.01 | 40.55 | 39.83 | 39.83 | 3,328,047 | -0.02(-0.06%) |
Feb 21, 2014 | 40.13 | 40.65 | 39.81 | 39.86 | 4,923,546 | -0.28(-0.70%) |
Feb 20, 2014 | 39.52 | 40.19 | 39.52 | 40.14 | 3,027,659 | +0.76(+1.94%) |
Feb 19, 2014 | 39.71 | 40.10 | 39.31 | 39.37 | 3,519,808 | -0.38(-0.96%) |
Feb 18, 2014 | 39.81 | 40.02 | 39.43 | 39.76 | 2,785,605 | +0.11(+0.27%) |
Feb 14, 2014 | 39.46 | 39.65 | 39.65 | 39.65 | 2,478,982 | +0.12(+0.31%) |
Feb 13, 2014 | 39.71 | 40.01 | 39.36 | 39.52 | 3,921,858 | -0.29(-0.73%) |
Feb 12, 2014 | 39.81 | 40.54 | 39.67 | 39.81 | 5,274,630 | +0.02(+0.04%) |
Feb 11, 2014 | 39.67 | 40.12 | 39.33 | 39.80 | 5,352,083 | +0.95(+2.43%) |
Feb 10, 2014 | 38.51 | 39.13 | 38.40 | 38.85 | 4,905,265 | +0.31(+0.80%) |
Feb 07, 2014 | 38.79 | 38.89 | 38.29 | 38.55 | 5,458,374 | +0.20(+0.52%) |
Feb 06, 2014 | 37.68 | 38.44 | 37.59 | 38.35 | 5,350,643 | +1.12(+3.01%) |
Feb 05, 2014 | 37.39 | 37.45 | 36.77 | 37.23 | 4,171,276 | -0.22(-0.58%) |
Feb 04, 2014 | 37.11 | 37.70 | 37.08 | 37.44 | 4,114,050 | +0.39(+1.05%) |
Feb 03, 2014 | 37.20 | 37.87 | 36.96 | 37.05 | 5,241,403 | -0.01(-0.02%) |
Jan 31, 2014 | 36.65 | 37.36 | 36.59 | 37.06 | 4,942,376 | -0.22(-0.60%) |
Jan 30, 2014 | 37.05 | 37.33 | 36.16 | 37.28 | 6,262,017 | +0.21(+0.56%) |
Jan 29, 2014 | 37.22 | 37.85 | 36.91 | 37.08 | 4,344,390 | -0.39(-1.04%) |
Jan 28, 2014 | 37.13 | 37.60 | 36.94 | 37.47 | 2,628,951 | +0.37(+1.01%) |
Jan 27, 2014 | 37.45 | 37.63 | 36.91 | 37.09 | 4,796,271 | -0.56(-1.50%) |
Jan 24, 2014 | 38.79 | 38.84 | 37.50 | 37.66 | 5,953,546 | -1.36(-3.49%) |
Jan 23, 2014 | 39.27 | 39.44 | 38.59 | 39.02 | 4,677,640 | -0.62(-1.57%) |
Jan 22, 2014 | 39.23 | 39.67 | 38.84 | 39.64 | 5,048,665 | -0.46(-1.14%) |
Jan 21, 2014 | 40.36 | 40.47 | 39.87 | 40.10 | 3,109,896 | -0.18(-0.45%) |
Jan 17, 2014 | 40.85 | 40.28 | 40.28 | 40.28 | 4,873,970 | -0.65(-1.58%) |
Jan 16, 2014 | 40.93 | 41.16 | 40.70 | 40.93 | 4,306,530 | +0.01(+0.02%) |
Jan 15, 2014 | 39.86 | 41.21 | 39.86 | 40.92 | 9,965,975 | +1.06(+2.66%) |
Jan 14, 2014 | 38.39 | 39.97 | 38.37 | 39.86 | 6,241,269 | +1.56(+4.07%) |
Jan 13, 2014 | 38.59 | 38.84 | 38.26 | 38.30 | 1,815,460 | -0.33(-0.86%) |
Jan 10, 2014 | 38.38 | 38.79 | 38.09 | 38.63 | 3,499,912 | +0.35(+0.91%) |
Jan 09, 2014 | 39.23 | 39.26 | 38.20 | 38.28 | 4,040,202 | -0.67(-1.73%) |
Jan 08, 2014 | 38.47 | 39.49 | 38.47 | 38.95 | 4,943,616 | +0.49(+1.27%) |
Jan 07, 2014 | 38.69 | 38.74 | 38.17 | 38.46 | 3,000,328 | -0.19(-0.49%) |
Jan 06, 2014 | 39.08 | 39.15 | 38.56 | 38.65 | 2,654,921 | -0.21(-0.53%) |
Jan 03, 2014 | 39.11 | 39.18 | 38.83 | 38.86 | 2,035,996 | -0.14(-0.36%) |
Jan 02, 2014 | 39.21 | 39.54 | 38.96 | 39.00 | 1,985,645 | -0.22(-0.57%) |
Dec 31, 2013 | 39.00 | 39.23 | 39.23 | 39.23 | 1,958,144 | +0.22(+0.55%) |
Dec 30, 2013 | 39.09 | 39.29 | 38.95 | 39.01 | 1,571,962 | -0.01(-0.02%) |
Dec 27, 2013 | 39.01 | 39.18 | 38.82 | 39.02 | 1,932,795 | +0.07(+0.17%) |
Dec 26, 2013 | 38.79 | 39.08 | 38.75 | 38.95 | 1,773,614 | +0.21(+0.54%) |
Dec 24, 2013 | 38.58 | 38.84 | 38.55 | 38.74 | 1,071,096 | +0.16(+0.41%) |
Dec 23, 2013 | 38.06 | 38.61 | 37.82 | 38.59 | 4,608,919 | +0.65(+1.71%) |
Dec 20, 2013 | 36.98 | 38.09 | 36.93 | 37.94 | 6,089,871 | +0.86(+2.33%) |
Dec 19, 2013 | 36.94 | 37.13 | 36.83 | 37.08 | 2,856,395 | -0.08(-0.22%) |
Dec 18, 2013 | 36.91 | 37.18 | 36.42 | 37.16 | 2,880,228 | +0.22(+0.58%) |
Dec 17, 2013 | 36.82 | 37.13 | 36.68 | 36.94 | 3,708,516 | +0.37(+1.00%) |
Dec 16, 2013 | 36.64 | 36.83 | 36.27 | 36.58 | 3,489,402 | +0.09(+0.25%) |
Dec 13, 2013 | 36.36 | 36.78 | 36.28 | 36.49 | 3,686,273 | +0.15(+0.41%) |
Dec 12, 2013 | 36.70 | 36.77 | 36.28 | 36.34 | 4,765,045 | -0.46(-1.24%) |
Dec 11, 2013 | 37.65 | 37.68 | 36.79 | 36.79 | 4,711,876 | -0.84(-2.23%) |
Dec 10, 2013 | 38.08 | 38.13 | 37.42 | 37.63 | 4,249,358 | -0.54(-1.41%) |
Dec 09, 2013 | 39.18 | 39.22 | 37.90 | 38.17 | 7,589,764 | -0.66(-1.69%) |
Dec 06, 2013 | 39.22 | 39.76 | 38.70 | 38.83 | 4,257,945 | -0.15(-0.38%) |
Dec 05, 2013 | 39.70 | 39.70 | 38.93 | 38.98 | 3,415,569 | -0.80(-2.00%) |
Dec 04, 2013 | 38.70 | 39.94 | 38.59 | 39.77 | 6,142,152 | +1.27(+3.30%) |
Dec 03, 2013 | 38.98 | 39.39 | 38.33 | 38.50 | 4,469,388 | -0.68(-1.74%) |