Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.53 | 43.81 | 43.36 | 43.65 | 2,224,325 | +0.03(+0.07%) |
Feb 27, 2014 | 43.60 | 43.65 | 43.28 | 43.62 | 1,252,829 | +0.02(+0.05%) |
Feb 26, 2014 | 43.38 | 43.87 | 43.38 | 43.60 | 699,369 | +0.35(+0.81%) |
Feb 25, 2014 | 43.41 | 43.56 | 43.04 | 43.25 | 2,048,470 | -0.24(-0.55%) |
Feb 24, 2014 | 43.45 | 43.79 | 43.23 | 43.49 | 970,566 | +0.26(+0.60%) |
Feb 21, 2014 | 43.55 | 43.67 | 43.17 | 43.23 | 1,256,232 | -0.24(-0.55%) |
Feb 20, 2014 | 43.10 | 43.50 | 43.06 | 43.47 | 1,561,213 | +0.29(+0.67%) |
Feb 19, 2014 | 43.14 | 43.40 | 43.05 | 43.18 | 1,390,041 | -0.10(-0.23%) |
Feb 18, 2014 | 43.13 | 43.31 | 42.96 | 43.28 | 1,010,963 | +0.09(+0.21%) |
Feb 14, 2014 | 43.19 | 43.19 | 43.19 | 0 | +0.32(+0.75%) | |
Feb 13, 2014 | 42.30 | 42.92 | 42.24 | 42.87 | 1,613,797 | +0.45(+1.06%) |
Feb 12, 2014 | 42.27 | 42.58 | 42.26 | 42.42 | 1,382,282 | +0.23(+0.55%) |
Feb 11, 2014 | 41.72 | 42.33 | 41.72 | 42.19 | 1,228,458 | +0.51(+1.22%) |
Feb 10, 2014 | 41.41 | 41.72 | 41.41 | 41.68 | 1,109,186 | +0.23(+0.55%) |
Feb 07, 2014 | 41.05 | 41.51 | 40.94 | 41.45 | 1,241,727 | +0.55(+1.34%) |
Feb 06, 2014 | 40.34 | 40.98 | 40.34 | 40.90 | 1,383,267 | +0.60(+1.49%) |
Feb 05, 2014 | 40.10 | 40.51 | 39.90 | 40.30 | 929,438 | -0.01(-0.02%) |
Feb 04, 2014 | 40.27 | 40.38 | 40.02 | 40.31 | 1,698,056 | -0.15(-0.37%) |
Feb 03, 2014 | 41.01 | 41.19 | 40.27 | 40.46 | 2,485,791 | -0.71(-1.72%) |
Jan 31, 2014 | 40.97 | 41.43 | 40.90 | 41.17 | 1,067,874 | -0.34(-0.82%) |
Jan 30, 2014 | 41.34 | 41.65 | 41.26 | 41.51 | 828,622 | +0.34(+0.83%) |
Jan 29, 2014 | 41.05 | 41.49 | 41.05 | 41.17 | 1,924,469 | -0.26(-0.63%) |
Jan 28, 2014 | 41.21 | 41.53 | 41.01 | 41.43 | 2,296,325 | +0.19(+0.46%) |
Jan 27, 2014 | 41.64 | 41.68 | 41.02 | 41.24 | 1,844,765 | -0.37(-0.89%) |
Jan 24, 2014 | 42.16 | 42.26 | 41.53 | 41.61 | 1,975,189 | -0.80(-1.89%) |
Jan 23, 2014 | 42.74 | 42.74 | 42.16 | 42.41 | 1,177,496 | -0.55(-1.28%) |
Jan 22, 2014 | 42.56 | 43.00 | 42.41 | 42.96 | 802,967 | +0.48(+1.13%) |
Jan 21, 2014 | 42.48 | 42.54 | 42.18 | 42.48 | 698,357 | +0.19(+0.45%) |
Jan 17, 2014 | 42.29 | 42.29 | 42.29 | 0 | -0.52(-1.21%) | |
Jan 16, 2014 | 43.02 | 43.03 | 42.65 | 42.81 | 1,140,305 | -0.14(-0.33%) |
Jan 15, 2014 | 42.67 | 43.12 | 42.67 | 42.95 | 1,081,701 | +0.28(+0.66%) |
Jan 14, 2014 | 41.83 | 42.73 | 41.76 | 42.67 | 2,542,447 | +1.11(+2.67%) |
Jan 13, 2014 | 41.91 | 42.19 | 41.48 | 41.56 | 798,278 | -0.42(-1.00%) |
Jan 10, 2014 | 41.96 | 42.09 | 41.81 | 41.98 | 399,010 | +0.17(+0.41%) |
Jan 09, 2014 | 42.08 | 42.18 | 41.59 | 41.81 | 1,074,893 | -0.37(-0.88%) |
Jan 08, 2014 | 41.94 | 42.24 | 41.90 | 42.18 | 1,456,727 | +0.45(+1.08%) |
Jan 07, 2014 | 41.57 | 41.85 | 41.56 | 41.73 | 750,127 | +0.14(+0.34%) |
Jan 06, 2014 | 41.90 | 41.90 | 41.52 | 41.59 | 585,628 | -0.27(-0.65%) |
Jan 03, 2014 | 41.94 | 42.01 | 41.67 | 41.86 | 720,478 | -0.13(-0.31%) |
Jan 02, 2014 | 42.07 | 42.12 | 41.78 | 41.99 | 774,237 | -0.44(-1.04%) |
Dec 31, 2013 | 42.43 | 42.43 | 42.43 | 0 | +0.19(+0.45%) | |
Dec 30, 2013 | 42.04 | 42.30 | 42.04 | 42.24 | 506,082 | +0.21(+0.50%) |
Dec 27, 2013 | 42.08 | 42.20 | 41.99 | 42.03 | 546,945 | +0.00(+0.00%) |
Dec 26, 2013 | 42.07 | 42.11 | 41.91 | 42.03 | 368,449 | +0.17(+0.41%) |
Dec 24, 2013 | 41.63 | 41.99 | 41.63 | 41.86 | 911,588 | +0.11(+0.26%) |
Dec 23, 2013 | 41.69 | 41.80 | 41.55 | 41.75 | 1,194,879 | -0.30(-0.71%) |
Dec 20, 2013 | 41.80 | 42.20 | 41.73 | 42.05 | 1,426,065 | +0.31(+0.74%) |
Dec 19, 2013 | 41.88 | 41.88 | 41.51 | 41.74 | 1,505,326 | -0.11(-0.26%) |
Dec 18, 2013 | 41.42 | 41.93 | 40.48 | 41.85 | 1,696,373 | +0.41(+0.99%) |
Dec 17, 2013 | 41.24 | 41.60 | 41.13 | 41.44 | 795,791 | +0.34(+0.83%) |
Dec 16, 2013 | 41.21 | 41.40 | 41.10 | 41.10 | 706,010 | +0.23(+0.56%) |
Dec 13, 2013 | 41.10 | 41.16 | 40.75 | 40.87 | 536,231 | -0.07(-0.17%) |
Dec 12, 2013 | 41.36 | 41.48 | 40.92 | 40.94 | 1,114,285 | -0.45(-1.09%) |
Dec 11, 2013 | 41.73 | 41.84 | 41.28 | 41.39 | 2,378,632 | -0.28(-0.67%) |
Dec 10, 2013 | 41.89 | 41.89 | 41.58 | 41.67 | 1,033,156 | -0.16(-0.38%) |
Dec 09, 2013 | 41.90 | 42.00 | 41.77 | 41.83 | 1,781,477 | +0.19(+0.46%) |
Dec 06, 2013 | 41.72 | 41.84 | 41.58 | 41.64 | 1,939,956 | +0.48(+1.17%) |
Dec 05, 2013 | 41.13 | 41.33 | 41.03 | 41.16 | 1,689,538 | +0.13(+0.32%) |
Dec 04, 2013 | 40.95 | 41.30 | 40.73 | 41.03 | 2,992,921 | -0.14(-0.34%) |
Dec 03, 2013 | 41.09 | 41.40 | 40.97 | 41.17 | 963,015 | +0.15(+0.37%) |