Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.89 | 45.13 | 44.51 | 44.97 | 4,699,211 | +0.15(+0.33%) |
Feb 27, 2014 | 44.73 | 45.04 | 44.58 | 44.83 | 5,119,870 | -0.13(-0.29%) |
Feb 26, 2014 | 44.43 | 45.14 | 44.43 | 44.95 | 7,065,579 | +0.59(+1.32%) |
Feb 25, 2014 | 44.35 | 44.52 | 43.98 | 44.37 | 4,519,322 | +0.14(+0.31%) |
Feb 24, 2014 | 44.10 | 44.71 | 43.77 | 44.23 | 4,535,402 | +0.46(+1.04%) |
Feb 21, 2014 | 44.31 | 44.31 | 43.59 | 43.77 | 4,801,249 | +0.06(+0.14%) |
Feb 20, 2014 | 43.83 | 44.02 | 43.31 | 43.71 | 4,247,945 | -0.11(-0.26%) |
Feb 19, 2014 | 43.23 | 43.99 | 43.23 | 43.83 | 5,531,123 | +0.48(+1.10%) |
Feb 18, 2014 | 42.70 | 43.39 | 42.67 | 43.35 | 5,004,034 | +0.37(+0.85%) |
Feb 14, 2014 | 42.99 | 42.98 | 42.98 | 42.98 | 4,412,592 | -0.08(-0.18%) |
Feb 13, 2014 | 41.97 | 43.07 | 41.88 | 43.06 | 6,846,514 | +0.93(+2.21%) |
Feb 12, 2014 | 41.40 | 42.38 | 41.40 | 42.13 | 8,703,891 | +0.81(+1.96%) |
Feb 11, 2014 | 40.13 | 41.34 | 39.98 | 41.32 | 9,220,968 | +1.28(+3.18%) |
Feb 10, 2014 | 39.84 | 40.23 | 39.65 | 40.04 | 4,449,989 | +0.33(+0.82%) |
Feb 07, 2014 | 39.35 | 39.76 | 39.05 | 39.72 | 3,967,066 | +0.61(+1.56%) |
Feb 06, 2014 | 38.94 | 39.60 | 38.92 | 39.10 | 3,785,044 | +0.15(+0.40%) |
Feb 05, 2014 | 38.51 | 39.13 | 38.50 | 38.95 | 3,860,569 | +0.01(+0.02%) |
Feb 04, 2014 | 38.96 | 38.96 | 38.45 | 38.94 | 3,418,530 | +0.37(+0.96%) |
Feb 03, 2014 | 39.56 | 39.75 | 38.49 | 38.57 | 3,817,551 | -1.20(-3.02%) |
Jan 31, 2014 | 39.54 | 40.08 | 39.47 | 39.77 | 2,871,681 | -0.31(-0.77%) |
Jan 30, 2014 | 40.16 | 40.24 | 39.65 | 40.08 | 8,115,717 | +0.39(+0.97%) |
Jan 29, 2014 | 39.56 | 39.89 | 39.49 | 39.69 | 3,031,162 | -0.07(-0.17%) |
Jan 28, 2014 | 39.87 | 40.26 | 39.62 | 39.76 | 3,262,714 | -0.06(-0.15%) |
Jan 27, 2014 | 40.22 | 40.40 | 39.60 | 39.82 | 3,182,898 | -0.33(-0.81%) |
Jan 24, 2014 | 40.87 | 41.00 | 40.13 | 40.15 | 4,144,035 | -1.00(-2.44%) |
Jan 23, 2014 | 41.35 | 41.49 | 40.58 | 41.15 | 10,499,141 | -0.51(-1.21%) |
Jan 22, 2014 | 39.80 | 41.90 | 39.50 | 41.66 | 14,239,345 | +0.93(+2.27%) |
Jan 21, 2014 | 40.52 | 41.12 | 40.42 | 40.73 | 4,347,012 | +0.27(+0.68%) |
Jan 17, 2014 | 40.43 | 40.46 | 40.46 | 40.46 | 3,584,009 | -0.03(-0.08%) |
Jan 16, 2014 | 40.50 | 40.66 | 40.15 | 40.49 | 2,661,458 | -0.09(-0.23%) |
Jan 15, 2014 | 39.45 | 40.93 | 39.83 | 40.58 | 5,720,955 | +1.13(+2.87%) |
Jan 14, 2014 | 39.00 | 39.49 | 38.82 | 39.45 | 2,655,357 | +0.75(+1.93%) |
Jan 13, 2014 | 39.00 | 39.31 | 38.60 | 38.71 | 2,057,273 | -0.50(-1.27%) |
Jan 10, 2014 | 39.36 | 39.50 | 38.96 | 39.20 | 1,996,229 | -0.02(-0.04%) |
Jan 09, 2014 | 39.41 | 39.44 | 38.92 | 39.22 | 2,150,082 | -0.11(-0.28%) |
Jan 08, 2014 | 38.84 | 39.38 | 38.77 | 39.33 | 2,713,001 | +0.33(+0.86%) |
Jan 07, 2014 | 38.95 | 39.22 | 38.85 | 39.00 | 1,785,224 | +0.09(+0.22%) |
Jan 06, 2014 | 39.22 | 39.27 | 38.79 | 38.91 | 2,292,051 | -0.17(-0.44%) |
Jan 03, 2014 | 39.33 | 39.41 | 38.95 | 39.08 | 2,314,212 | -0.30(-0.76%) |
Jan 02, 2014 | 39.99 | 40.01 | 39.32 | 39.38 | 4,009,603 | +0.04(+0.11%) |
Dec 31, 2013 | 39.23 | 39.34 | 39.34 | 39.34 | 1,418,616 | +0.24(+0.61%) |
Dec 30, 2013 | 38.83 | 39.20 | 38.75 | 39.10 | 1,224,470 | +0.30(+0.77%) |
Dec 27, 2013 | 38.73 | 38.94 | 38.70 | 38.80 | 1,161,796 | +0.08(+0.20%) |
Dec 26, 2013 | 38.81 | 38.85 | 38.58 | 38.73 | 997,233 | -0.03(-0.07%) |
Dec 24, 2013 | 38.64 | 38.90 | 38.62 | 38.75 | 681,658 | +0.08(+0.20%) |
Dec 23, 2013 | 38.81 | 38.81 | 38.41 | 38.67 | 2,231,621 | +0.37(+0.96%) |
Dec 20, 2013 | 37.95 | 38.47 | 37.84 | 38.31 | 4,044,263 | +0.34(+0.90%) |
Dec 19, 2013 | 38.67 | 38.77 | 37.72 | 37.96 | 4,015,436 | -0.75(-1.95%) |
Dec 18, 2013 | 37.95 | 38.72 | 37.86 | 38.72 | 4,085,106 | +0.79(+2.09%) |
Dec 17, 2013 | 37.37 | 38.11 | 37.32 | 37.92 | 3,099,255 | +0.54(+1.43%) |
Dec 16, 2013 | 37.31 | 37.63 | 37.17 | 37.39 | 2,695,545 | +0.27(+0.74%) |
Dec 13, 2013 | 37.47 | 37.60 | 37.03 | 37.11 | 1,961,060 | -0.08(-0.21%) |
Dec 12, 2013 | 37.57 | 37.70 | 37.11 | 37.19 | 3,952,773 | +0.30(+0.81%) |
Dec 11, 2013 | 37.40 | 37.49 | 36.74 | 36.89 | 3,849,193 | -0.52(-1.40%) |
Dec 10, 2013 | 37.78 | 37.92 | 37.26 | 37.41 | 3,630,725 | -0.49(-1.29%) |
Dec 09, 2013 | 38.13 | 38.21 | 37.88 | 37.90 | 1,989,671 | -0.09(-0.25%) |
Dec 06, 2013 | 38.19 | 38.29 | 37.88 | 38.00 | 0 | +0.13(+0.34%) |
Dec 05, 2013 | 37.96 | 38.13 | 37.63 | 37.87 | 2,386,595 | -0.16(-0.43%) |
Dec 04, 2013 | 37.80 | 38.43 | 37.77 | 38.03 | 0 | +0.09(+0.23%) |
Dec 03, 2013 | 37.89 | 38.20 | 37.88 | 37.95 | 2,091,866 | +0.01(+0.02%) |