Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.34 | 43.60 | 43.16 | 43.47 | 2,656,920 | +0.08(+0.18%) |
Feb 27, 2014 | 43.01 | 43.45 | 42.91 | 43.39 | 2,527,141 | +0.32(+0.74%) |
Feb 26, 2014 | 42.05 | 43.31 | 41.95 | 43.07 | 3,169,006 | +1.19(+2.85%) |
Feb 25, 2014 | 41.48 | 42.06 | 41.44 | 41.88 | 3,403,908 | +0.44(+1.06%) |
Feb 24, 2014 | 42.15 | 42.25 | 41.43 | 41.44 | 4,036,555 | -0.45(-1.06%) |
Feb 21, 2014 | 41.32 | 42.40 | 41.19 | 41.89 | 6,613,019 | -0.14(-0.34%) |
Feb 20, 2014 | 41.63 | 42.20 | 41.62 | 42.03 | 3,783,461 | +0.40(+0.95%) |
Feb 19, 2014 | 41.34 | 42.01 | 40.83 | 41.63 | 2,166,848 | -0.03(-0.07%) |
Feb 18, 2014 | 41.61 | 42.01 | 41.46 | 41.66 | 2,476,865 | +0.32(+0.77%) |
Feb 14, 2014 | 41.26 | 41.34 | 41.34 | 41.34 | 1,235,278 | -0.06(-0.15%) |
Feb 13, 2014 | 40.91 | 41.49 | 40.51 | 41.40 | 1,810,583 | +0.21(+0.51%) |
Feb 12, 2014 | 41.74 | 41.95 | 41.07 | 41.19 | 2,277,365 | -0.47(-1.12%) |
Feb 11, 2014 | 41.48 | 41.83 | 41.09 | 41.66 | 2,296,715 | +0.26(+0.63%) |
Feb 10, 2014 | 41.41 | 41.47 | 40.97 | 41.40 | 2,762,746 | -0.17(-0.41%) |
Feb 07, 2014 | 41.60 | 41.97 | 41.27 | 41.57 | 1,914,637 | +0.06(+0.15%) |
Feb 06, 2014 | 40.56 | 41.74 | 40.52 | 41.50 | 2,713,810 | +1.13(+2.80%) |
Feb 05, 2014 | 39.10 | 40.56 | 38.82 | 40.37 | 4,559,507 | +1.22(+3.11%) |
Feb 04, 2014 | 39.57 | 39.82 | 39.11 | 39.16 | 3,084,576 | -0.23(-0.59%) |
Feb 03, 2014 | 40.53 | 40.54 | 39.23 | 39.39 | 2,666,196 | -1.23(-3.03%) |
Jan 31, 2014 | 40.15 | 40.81 | 40.00 | 40.62 | 2,328,271 | +0.08(+0.21%) |
Jan 30, 2014 | 40.39 | 40.92 | 40.30 | 40.53 | 1,749,867 | +0.45(+1.11%) |
Jan 29, 2014 | 40.96 | 41.25 | 40.03 | 40.09 | 3,004,154 | -1.08(-2.63%) |
Jan 28, 2014 | 40.92 | 41.54 | 40.90 | 41.17 | 2,460,681 | +0.29(+0.71%) |
Jan 27, 2014 | 41.14 | 41.47 | 40.82 | 40.88 | 1,999,043 | -0.24(-0.58%) |
Jan 24, 2014 | 41.48 | 41.65 | 41.12 | 41.12 | 1,710,793 | -0.64(-1.52%) |
Jan 23, 2014 | 41.72 | 41.79 | 41.29 | 41.76 | 1,537,060 | -0.24(-0.57%) |
Jan 22, 2014 | 42.42 | 42.44 | 41.87 | 42.00 | 1,553,706 | -0.18(-0.44%) |
Jan 21, 2014 | 42.57 | 42.66 | 41.90 | 42.18 | 1,841,131 | -0.19(-0.45%) |
Jan 17, 2014 | 42.37 | 42.37 | 42.37 | 42.37 | 2,733,622 | -0.13(-0.30%) |
Jan 16, 2014 | 42.88 | 42.93 | 42.34 | 42.50 | 1,817,819 | -0.54(-1.25%) |
Jan 15, 2014 | 42.25 | 43.06 | 42.25 | 43.04 | 2,105,034 | +0.79(+1.87%) |
Jan 14, 2014 | 42.06 | 42.61 | 42.06 | 42.25 | 2,228,086 | +0.18(+0.44%) |
Jan 13, 2014 | 43.02 | 43.23 | 41.95 | 42.06 | 2,104,546 | -1.15(-2.65%) |
Jan 10, 2014 | 43.31 | 43.52 | 42.84 | 43.21 | 1,671,509 | -0.27(-0.62%) |
Jan 09, 2014 | 42.92 | 43.56 | 42.70 | 43.48 | 2,927,267 | +0.71(+1.65%) |
Jan 08, 2014 | 42.95 | 42.95 | 42.20 | 42.77 | 2,729,178 | -0.19(-0.44%) |
Jan 07, 2014 | 43.47 | 43.78 | 42.63 | 42.96 | 2,703,050 | -0.46(-1.06%) |
Jan 06, 2014 | 44.01 | 44.06 | 43.31 | 43.42 | 2,394,790 | -0.54(-1.22%) |
Jan 03, 2014 | 43.80 | 44.23 | 43.65 | 43.96 | 1,141,403 | +0.16(+0.36%) |
Jan 02, 2014 | 43.60 | 43.98 | 43.37 | 43.80 | 1,665,201 | +0.11(+0.24%) |
Dec 31, 2013 | 43.76 | 43.70 | 43.70 | 43.70 | 979,142 | -0.04(-0.08%) |
Dec 30, 2013 | 43.43 | 43.90 | 43.43 | 43.73 | 920,275 | +0.30(+0.70%) |
Dec 27, 2013 | 43.17 | 43.66 | 43.17 | 43.43 | 745,964 | -0.13(-0.31%) |
Dec 26, 2013 | 43.64 | 43.84 | 43.54 | 43.56 | 857,681 | +0.01(+0.02%) |
Dec 24, 2013 | 43.47 | 43.70 | 43.18 | 43.55 | 815,565 | +0.04(+0.10%) |
Dec 23, 2013 | 43.37 | 43.74 | 43.30 | 43.51 | 1,590,865 | +0.25(+0.57%) |
Dec 20, 2013 | 42.71 | 43.56 | 42.68 | 43.26 | 2,832,279 | +0.67(+1.58%) |
Dec 19, 2013 | 42.65 | 42.84 | 42.42 | 42.59 | 1,189,383 | -0.07(-0.17%) |
Dec 18, 2013 | 42.30 | 42.68 | 41.94 | 42.66 | 2,262,560 | +0.36(+0.85%) |
Dec 17, 2013 | 43.09 | 43.09 | 42.27 | 42.30 | 2,018,941 | -0.51(-1.19%) |
Dec 16, 2013 | 42.61 | 42.97 | 42.58 | 42.81 | 1,168,783 | +0.33(+0.77%) |
Dec 13, 2013 | 42.65 | 43.02 | 42.47 | 42.49 | 1,479,892 | -0.20(-0.46%) |
Dec 12, 2013 | 42.98 | 43.23 | 42.56 | 42.68 | 1,599,772 | -0.30(-0.69%) |
Dec 11, 2013 | 43.38 | 43.54 | 42.88 | 42.98 | 2,189,150 | -0.34(-0.78%) |
Dec 10, 2013 | 42.88 | 43.35 | 42.80 | 43.32 | 1,943,868 | +0.40(+0.94%) |
Dec 09, 2013 | 42.80 | 43.12 | 42.72 | 42.92 | 1,740,540 | +0.24(+0.56%) |
Dec 06, 2013 | 43.41 | 43.48 | 42.55 | 42.68 | 2,446,894 | -0.49(-1.13%) |
Dec 05, 2013 | 43.35 | 43.36 | 42.97 | 43.17 | 1,209,769 | -0.21(-0.49%) |
Dec 04, 2013 | 43.37 | 43.62 | 43.08 | 43.38 | 1,701,453 | -0.37(-0.84%) |
Dec 03, 2013 | 43.60 | 44.07 | 43.21 | 43.74 | 1,439,797 | +0.06(+0.13%) |