Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.88 | 42.30 | 41.43 | 41.52 | 1,551,707 | -0.34(-0.81%) |
Feb 27, 2014 | 42.12 | 42.44 | 41.45 | 41.86 | 1,491,269 | -0.27(-0.64%) |
Feb 26, 2014 | 41.01 | 42.24 | 40.77 | 42.13 | 2,526,468 | +1.39(+3.42%) |
Feb 25, 2014 | 40.18 | 41.01 | 40.01 | 40.73 | 1,941,110 | +1.01(+2.53%) |
Feb 24, 2014 | 39.95 | 40.22 | 39.73 | 39.73 | 1,536,957 | -0.24(-0.60%) |
Feb 21, 2014 | 39.84 | 40.12 | 39.51 | 39.97 | 1,494,173 | +0.15(+0.37%) |
Feb 20, 2014 | 39.65 | 39.91 | 39.43 | 39.82 | 1,295,796 | +0.21(+0.53%) |
Feb 19, 2014 | 40.05 | 40.16 | 39.60 | 39.61 | 1,781,718 | -0.46(-1.14%) |
Feb 18, 2014 | 39.99 | 40.13 | 39.57 | 40.07 | 1,649,338 | +0.12(+0.29%) |
Feb 14, 2014 | 39.77 | 39.95 | 39.95 | 39.95 | 1,890,414 | +0.15(+0.39%) |
Feb 13, 2014 | 39.29 | 40.15 | 39.19 | 39.80 | 2,440,966 | -0.02(-0.06%) |
Feb 12, 2014 | 40.09 | 40.16 | 39.64 | 39.82 | 2,241,898 | -0.17(-0.43%) |
Feb 11, 2014 | 40.32 | 40.32 | 39.87 | 39.99 | 3,119,792 | -0.13(-0.33%) |
Feb 10, 2014 | 42.15 | 42.27 | 40.08 | 40.12 | 6,243,109 | +0.60(+1.51%) |
Feb 07, 2014 | 39.45 | 39.82 | 38.41 | 39.53 | 3,817,112 | +0.24(+0.61%) |
Feb 06, 2014 | 39.10 | 39.85 | 38.85 | 39.29 | 2,432,294 | +0.45(+1.16%) |
Feb 05, 2014 | 38.64 | 39.27 | 38.35 | 38.84 | 1,896,953 | +0.03(+0.08%) |
Feb 04, 2014 | 39.55 | 39.67 | 38.76 | 38.81 | 3,554,414 | -0.46(-1.16%) |
Feb 03, 2014 | 40.46 | 40.52 | 38.82 | 39.26 | 2,113,601 | -1.35(-3.31%) |
Jan 31, 2014 | 40.69 | 41.06 | 40.53 | 40.61 | 2,254,721 | -0.77(-1.87%) |
Jan 30, 2014 | 40.70 | 41.67 | 40.70 | 41.38 | 3,272,654 | +2.03(+5.15%) |
Jan 29, 2014 | 39.85 | 40.07 | 39.30 | 39.36 | 1,704,187 | -0.86(-2.13%) |
Jan 28, 2014 | 40.12 | 40.39 | 39.94 | 40.22 | 1,899,794 | +0.11(+0.27%) |
Jan 27, 2014 | 40.78 | 40.87 | 39.90 | 40.11 | 2,249,112 | -0.45(-1.11%) |
Jan 24, 2014 | 41.27 | 41.27 | 40.54 | 40.56 | 2,660,610 | -0.75(-1.82%) |
Jan 23, 2014 | 40.55 | 41.32 | 40.44 | 41.31 | 2,224,069 | -0.40(-0.96%) |
Jan 22, 2014 | 41.35 | 41.95 | 41.18 | 41.71 | 3,002,919 | +0.74(+1.81%) |
Jan 21, 2014 | 41.87 | 42.08 | 40.80 | 40.97 | 1,944,837 | -0.49(-1.19%) |
Jan 17, 2014 | 42.02 | 41.46 | 41.46 | 41.46 | 2,258,853 | -0.63(-1.51%) |
Jan 16, 2014 | 43.62 | 43.62 | 42.07 | 42.10 | 2,613,423 | -1.52(-3.49%) |
Jan 15, 2014 | 43.78 | 44.16 | 43.52 | 43.62 | 2,781,594 | +0.88(+2.06%) |
Jan 14, 2014 | 42.03 | 42.81 | 41.86 | 42.74 | 2,263,492 | +0.77(+1.82%) |
Jan 13, 2014 | 43.89 | 43.89 | 41.96 | 41.97 | 3,550,462 | -1.93(-4.40%) |
Jan 10, 2014 | 44.49 | 44.62 | 43.78 | 43.91 | 2,063,053 | -0.45(-1.01%) |
Jan 09, 2014 | 44.80 | 45.16 | 44.31 | 44.35 | 2,083,451 | -0.68(-1.51%) |
Jan 08, 2014 | 45.22 | 45.54 | 44.87 | 45.04 | 1,738,617 | -0.28(-0.61%) |
Jan 07, 2014 | 44.73 | 45.44 | 44.58 | 45.31 | 1,542,143 | +0.59(+1.31%) |
Jan 06, 2014 | 44.59 | 45.00 | 44.52 | 44.73 | 1,139,436 | +0.18(+0.40%) |
Jan 03, 2014 | 44.63 | 45.19 | 44.49 | 44.55 | 1,019,299 | -0.07(-0.16%) |
Jan 02, 2014 | 44.87 | 45.14 | 44.50 | 44.62 | 849,078 | -0.32(-0.72%) |
Dec 31, 2013 | 44.66 | 44.94 | 44.94 | 44.94 | 670,041 | +0.33(+0.75%) |
Dec 30, 2013 | 44.47 | 44.85 | 44.37 | 44.61 | 861,505 | +0.11(+0.24%) |
Dec 27, 2013 | 44.71 | 44.86 | 44.36 | 44.50 | 538,087 | -0.11(-0.24%) |
Dec 26, 2013 | 44.48 | 44.87 | 44.30 | 44.61 | 967,222 | +0.09(+0.21%) |
Dec 24, 2013 | 44.35 | 44.75 | 44.33 | 44.52 | 345,497 | +0.26(+0.58%) |
Dec 23, 2013 | 44.40 | 44.52 | 44.14 | 44.26 | 808,593 | +0.09(+0.19%) |
Dec 20, 2013 | 43.29 | 44.42 | 43.27 | 44.18 | 2,179,541 | +0.81(+1.87%) |
Dec 19, 2013 | 43.71 | 43.80 | 43.29 | 43.36 | 1,441,799 | -0.35(-0.80%) |
Dec 18, 2013 | 42.96 | 43.78 | 42.85 | 43.71 | 2,153,733 | +0.94(+2.19%) |
Dec 17, 2013 | 43.26 | 43.44 | 42.54 | 42.78 | 1,923,686 | -0.43(-0.98%) |
Dec 16, 2013 | 43.16 | 43.42 | 42.74 | 43.20 | 1,671,799 | +0.15(+0.34%) |
Dec 13, 2013 | 43.43 | 43.52 | 42.85 | 43.05 | 1,091,170 | -0.09(-0.22%) |
Dec 12, 2013 | 43.29 | 43.60 | 43.09 | 43.15 | 1,142,474 | -0.27(-0.62%) |
Dec 11, 2013 | 43.29 | 43.84 | 43.27 | 43.42 | 1,741,992 | +0.07(+0.16%) |
Dec 10, 2013 | 42.92 | 43.36 | 42.63 | 43.35 | 1,368,765 | +0.34(+0.79%) |
Dec 09, 2013 | 42.75 | 43.13 | 42.75 | 43.01 | 987,162 | +0.30(+0.71%) |
Dec 06, 2013 | 42.67 | 42.87 | 42.50 | 42.71 | 1,004,882 | +0.36(+0.84%) |
Dec 05, 2013 | 42.13 | 42.66 | 41.95 | 42.35 | 1,671,193 | +0.21(+0.50%) |
Dec 04, 2013 | 42.60 | 42.94 | 41.81 | 42.14 | 1,959,877 | -0.68(-1.60%) |
Dec 03, 2013 | 43.61 | 43.71 | 42.67 | 42.83 | 1,608,461 | -0.89(-2.03%) |