Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.70 | 47.03 | 46.30 | 46.75 | 1,725,025 | +0.05(+0.10%) |
Feb 27, 2014 | 46.25 | 46.74 | 46.09 | 46.70 | 1,328,196 | +0.40(+0.85%) |
Feb 26, 2014 | 46.48 | 46.77 | 46.10 | 46.31 | 1,276,987 | -0.11(-0.23%) |
Feb 25, 2014 | 46.70 | 46.87 | 46.27 | 46.41 | 1,304,315 | -0.22(-0.47%) |
Feb 24, 2014 | 46.81 | 46.92 | 46.52 | 46.63 | 1,603,702 | +0.11(+0.23%) |
Feb 21, 2014 | 45.96 | 46.82 | 45.77 | 46.53 | 2,203,890 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.09 | 44.90 | 45.97 | 2,701,457 | +0.87(+1.94%) |
Feb 19, 2014 | 44.11 | 45.46 | 44.08 | 45.09 | 2,696,237 | +0.89(+2.01%) |
Feb 18, 2014 | 44.21 | 44.49 | 43.97 | 44.20 | 2,401,020 | +0.11(+0.24%) |
Feb 14, 2014 | 43.73 | 44.09 | 44.09 | 44.09 | 2,945,723 | +0.78(+1.81%) |
Feb 13, 2014 | 41.91 | 43.55 | 41.68 | 43.31 | 2,182,480 | +1.13(+2.69%) |
Feb 12, 2014 | 41.67 | 42.26 | 41.64 | 42.18 | 2,321,306 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.60 | 41.01 | 41.59 | 2,423,121 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.11 | 40.63 | 41.01 | 2,306,456 | -0.01(-0.02%) |
Feb 07, 2014 | 40.91 | 41.34 | 40.70 | 41.01 | 2,267,997 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.81 | 39.87 | 40.66 | 1,437,068 | +0.76(+1.91%) |
Feb 05, 2014 | 39.47 | 39.99 | 39.07 | 39.89 | 1,767,206 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.73 | 38.67 | 39.70 | 2,201,788 | +0.65(+1.68%) |
Feb 03, 2014 | 40.91 | 40.97 | 38.78 | 39.04 | 3,382,828 | -1.81(-4.43%) |
Jan 31, 2014 | 40.60 | 41.21 | 40.58 | 40.85 | 1,501,619 | -0.40(-0.96%) |
Jan 30, 2014 | 41.28 | 41.45 | 40.91 | 41.25 | 1,393,392 | +0.30(+0.73%) |
Jan 29, 2014 | 40.66 | 41.32 | 40.34 | 40.95 | 2,811,799 | -0.04(-0.09%) |
Jan 28, 2014 | 40.90 | 41.24 | 40.74 | 40.99 | 1,706,237 | +0.24(+0.60%) |
Jan 27, 2014 | 41.13 | 41.31 | 40.42 | 40.74 | 2,344,512 | -0.02(-0.06%) |
Jan 24, 2014 | 41.72 | 41.75 | 40.59 | 40.77 | 2,165,538 | -1.46(-3.47%) |
Jan 23, 2014 | 42.76 | 42.90 | 41.82 | 42.23 | 1,860,369 | -0.84(-1.96%) |
Jan 22, 2014 | 42.79 | 43.10 | 42.26 | 43.07 | 1,470,410 | +0.49(+1.14%) |
Jan 21, 2014 | 42.70 | 42.85 | 41.90 | 42.59 | 1,994,258 | +0.23(+0.54%) |
Jan 17, 2014 | 43.21 | 42.36 | 42.36 | 42.36 | 2,543,210 | -0.85(-1.97%) |
Jan 16, 2014 | 42.52 | 43.22 | 42.45 | 43.21 | 2,117,799 | +0.74(+1.73%) |
Jan 15, 2014 | 43.10 | 43.20 | 41.38 | 42.47 | 4,712,194 | -0.62(-1.44%) |
Jan 14, 2014 | 42.46 | 43.13 | 42.33 | 43.10 | 1,603,867 | +0.92(+2.18%) |
Jan 13, 2014 | 43.13 | 43.48 | 42.12 | 42.18 | 1,774,795 | -0.90(-2.08%) |
Jan 10, 2014 | 42.93 | 43.22 | 42.70 | 43.07 | 1,163,664 | +0.34(+0.80%) |
Jan 09, 2014 | 42.85 | 43.26 | 42.41 | 42.73 | 1,392,295 | +0.02(+0.04%) |
Jan 08, 2014 | 42.85 | 43.26 | 42.50 | 42.72 | 1,935,580 | -0.08(-0.18%) |
Jan 07, 2014 | 42.09 | 42.83 | 42.00 | 42.79 | 1,777,734 | +1.05(+2.51%) |
Jan 06, 2014 | 41.75 | 42.21 | 41.50 | 41.75 | 1,695,679 | +0.08(+0.20%) |
Jan 03, 2014 | 41.71 | 41.84 | 41.37 | 41.66 | 1,521,825 | -0.04(-0.09%) |
Jan 02, 2014 | 42.42 | 42.47 | 41.43 | 41.70 | 1,713,436 | -0.74(-1.74%) |
Dec 31, 2013 | 42.44 | 42.44 | 42.44 | 42.44 | 1,188,930 | -0.04(-0.09%) |
Dec 30, 2013 | 42.25 | 42.61 | 41.99 | 42.47 | 1,017,482 | +0.10(+0.23%) |
Dec 27, 2013 | 42.30 | 42.50 | 42.11 | 42.38 | 917,749 | +0.06(+0.14%) |
Dec 26, 2013 | 42.63 | 42.72 | 42.07 | 42.31 | 1,657,704 | -0.08(-0.18%) |
Dec 24, 2013 | 42.47 | 42.50 | 42.21 | 42.39 | 399,858 | +0.02(+0.04%) |
Dec 23, 2013 | 42.12 | 42.58 | 42.12 | 42.38 | 1,455,450 | +0.61(+1.47%) |
Dec 20, 2013 | 41.64 | 41.83 | 41.35 | 41.76 | 2,688,068 | +0.33(+0.79%) |
Dec 19, 2013 | 42.28 | 42.36 | 41.05 | 41.43 | 2,982,684 | -0.96(-2.27%) |
Dec 18, 2013 | 41.91 | 42.40 | 40.82 | 42.40 | 3,016,256 | +0.36(+0.85%) |
Dec 17, 2013 | 41.47 | 42.09 | 41.37 | 42.04 | 1,765,689 | +0.53(+1.27%) |
Dec 16, 2013 | 40.99 | 41.56 | 40.80 | 41.51 | 3,565,737 | +0.69(+1.69%) |
Dec 13, 2013 | 40.59 | 41.13 | 40.54 | 40.82 | 1,329,222 | +0.31(+0.77%) |
Dec 12, 2013 | 40.20 | 40.66 | 39.89 | 40.51 | 1,553,673 | +0.21(+0.52%) |
Dec 11, 2013 | 41.57 | 41.57 | 40.06 | 40.30 | 1,981,656 | -1.05(-2.53%) |
Dec 10, 2013 | 40.74 | 41.39 | 40.74 | 41.35 | 2,128,863 | +0.39(+0.96%) |
Dec 09, 2013 | 40.73 | 41.18 | 40.62 | 40.96 | 1,576,189 | +0.32(+0.79%) |
Dec 06, 2013 | 40.65 | 40.71 | 40.34 | 40.63 | 1,413,396 | +0.58(+1.46%) |
Dec 05, 2013 | 39.48 | 40.08 | 39.33 | 40.05 | 1,998,570 | +0.47(+1.18%) |
Dec 04, 2013 | 39.52 | 39.95 | 39.25 | 39.58 | 1,451,117 | -0.10(-0.26%) |
Dec 03, 2013 | 40.09 | 40.14 | 39.47 | 39.68 | 1,883,005 | -0.55(-1.37%) |