Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.37 | 42.38 | 41.20 | 41.66 | 11,496,019 | -0.66(-1.55%) |
Feb 27, 2014 | 42.12 | 42.49 | 41.96 | 42.32 | 8,704,845 | +0.08(+0.20%) |
Feb 26, 2014 | 41.81 | 42.70 | 40.65 | 42.24 | 22,380,700 | +2.17(+5.42%) |
Feb 25, 2014 | 39.84 | 40.28 | 39.77 | 40.06 | 12,120,972 | +0.74(+1.88%) |
Feb 24, 2014 | 39.39 | 39.79 | 39.19 | 39.32 | 9,350,242 | +0.13(+0.34%) |
Feb 21, 2014 | 38.86 | 39.39 | 38.86 | 39.19 | 9,216,434 | +0.33(+0.86%) |
Feb 20, 2014 | 38.87 | 39.22 | 38.80 | 38.86 | 9,272,286 | +0.10(+0.26%) |
Feb 19, 2014 | 38.98 | 39.28 | 38.73 | 38.76 | 6,556,483 | -0.32(-0.83%) |
Feb 18, 2014 | 39.56 | 39.71 | 38.88 | 39.08 | 6,549,833 | -0.29(-0.74%) |
Feb 14, 2014 | 38.81 | 39.37 | 39.37 | 39.37 | 4,154,656 | +0.53(+1.37%) |
Feb 13, 2014 | 38.70 | 38.98 | 38.33 | 38.84 | 6,065,926 | -0.03(-0.09%) |
Feb 12, 2014 | 38.96 | 39.22 | 38.77 | 38.87 | 8,151,268 | -0.07(-0.17%) |
Feb 11, 2014 | 38.29 | 39.09 | 38.28 | 38.94 | 8,312,015 | +0.53(+1.39%) |
Feb 10, 2014 | 38.40 | 38.66 | 38.23 | 38.41 | 8,817,357 | +0.04(+0.11%) |
Feb 07, 2014 | 38.40 | 38.52 | 37.84 | 38.37 | 11,620,610 | -0.42(-1.09%) |
Feb 06, 2014 | 38.03 | 38.84 | 37.97 | 38.79 | 7,788,903 | +0.87(+2.31%) |
Feb 05, 2014 | 37.33 | 38.03 | 37.02 | 37.92 | 9,649,586 | +0.52(+1.40%) |
Feb 04, 2014 | 37.93 | 38.08 | 37.29 | 37.39 | 10,085,683 | -0.58(-1.53%) |
Feb 03, 2014 | 38.52 | 38.74 | 37.87 | 37.97 | 9,312,271 | -0.57(-1.49%) |
Jan 31, 2014 | 38.32 | 38.97 | 37.99 | 38.55 | 8,131,245 | -0.17(-0.45%) |
Jan 30, 2014 | 38.57 | 38.96 | 38.27 | 38.72 | 6,931,902 | +0.44(+1.15%) |
Jan 29, 2014 | 38.78 | 39.05 | 38.12 | 38.28 | 11,914,387 | -0.82(-2.11%) |
Jan 28, 2014 | 38.93 | 39.46 | 38.79 | 39.11 | 16,047,470 | -0.87(-2.17%) |
Jan 27, 2014 | 39.79 | 40.24 | 39.42 | 39.97 | 9,666,868 | +0.14(+0.36%) |
Jan 24, 2014 | 39.79 | 40.22 | 39.75 | 39.83 | 10,915,106 | -0.27(-0.66%) |
Jan 23, 2014 | 39.60 | 40.16 | 39.36 | 40.10 | 8,332,074 | +0.33(+0.84%) |
Jan 22, 2014 | 39.84 | 39.85 | 39.29 | 39.77 | 9,506,316 | -0.06(-0.15%) |
Jan 21, 2014 | 39.63 | 39.86 | 39.36 | 39.82 | 8,922,031 | +0.17(+0.44%) |
Jan 17, 2014 | 40.06 | 39.65 | 39.65 | 39.65 | 6,921,425 | -0.32(-0.81%) |
Jan 16, 2014 | 39.92 | 40.06 | 39.63 | 39.97 | 4,997,464 | -0.09(-0.23%) |
Jan 15, 2014 | 40.57 | 40.68 | 39.91 | 40.06 | 7,502,512 | -0.51(-1.25%) |
Jan 14, 2014 | 40.33 | 40.60 | 40.13 | 40.57 | 6,627,677 | +0.20(+0.49%) |
Jan 13, 2014 | 40.99 | 41.41 | 40.24 | 40.37 | 7,718,434 | -0.85(-2.05%) |
Jan 10, 2014 | 40.59 | 41.30 | 40.55 | 41.22 | 6,914,154 | +0.77(+1.91%) |
Jan 09, 2014 | 40.45 | 40.55 | 40.12 | 40.45 | 5,955,911 | +0.17(+0.41%) |
Jan 08, 2014 | 40.06 | 40.45 | 40.03 | 40.28 | 5,888,002 | +0.14(+0.35%) |
Jan 07, 2014 | 40.16 | 40.50 | 39.82 | 40.14 | 6,679,706 | +0.10(+0.25%) |
Jan 06, 2014 | 40.63 | 40.74 | 39.86 | 40.04 | 5,922,641 | -0.57(-1.41%) |
Jan 03, 2014 | 40.99 | 41.09 | 40.51 | 40.61 | 5,131,934 | -0.41(-0.99%) |
Jan 02, 2014 | 41.11 | 41.37 | 40.78 | 41.02 | 6,575,019 | -0.09(-0.22%) |
Dec 31, 2013 | 40.84 | 41.11 | 41.11 | 41.11 | 4,167,103 | +0.25(+0.61%) |
Dec 30, 2013 | 40.64 | 41.01 | 40.58 | 40.86 | 3,860,310 | +0.35(+0.86%) |
Dec 27, 2013 | 40.78 | 41.03 | 40.36 | 40.51 | 4,614,598 | -0.17(-0.41%) |
Dec 26, 2013 | 40.51 | 40.84 | 40.43 | 40.68 | 3,765,837 | +0.27(+0.68%) |
Dec 24, 2013 | 40.18 | 40.61 | 40.06 | 40.40 | 2,750,209 | +0.25(+0.62%) |
Dec 23, 2013 | 39.79 | 40.48 | 39.79 | 40.16 | 5,683,173 | +0.36(+0.90%) |
Dec 20, 2013 | 40.29 | 40.59 | 39.76 | 39.80 | 9,847,793 | -0.35(-0.87%) |
Dec 19, 2013 | 39.87 | 40.59 | 39.61 | 40.15 | 9,242,407 | +0.06(+0.14%) |
Dec 18, 2013 | 38.75 | 40.22 | 38.68 | 40.09 | 12,486,579 | +1.39(+3.58%) |
Dec 17, 2013 | 39.13 | 39.19 | 38.53 | 38.70 | 6,631,592 | -0.40(-1.02%) |
Dec 16, 2013 | 39.38 | 39.59 | 39.06 | 39.10 | 5,096,326 | +0.02(+0.04%) |
Dec 13, 2013 | 38.91 | 39.31 | 38.91 | 39.09 | 4,599,833 | +0.18(+0.47%) |
Dec 12, 2013 | 39.26 | 39.32 | 38.84 | 38.90 | 5,485,573 | -0.35(-0.89%) |
Dec 11, 2013 | 39.28 | 39.66 | 39.18 | 39.25 | 6,396,725 | -0.04(-0.11%) |
Dec 10, 2013 | 39.56 | 39.80 | 39.26 | 39.29 | 6,602,115 | -0.33(-0.84%) |
Dec 09, 2013 | 39.73 | 39.97 | 39.57 | 39.62 | 7,556,773 | -0.18(-0.46%) |
Dec 06, 2013 | 39.15 | 40.22 | 39.11 | 39.81 | 9,905,025 | +1.14(+2.94%) |
Dec 05, 2013 | 38.75 | 39.06 | 38.62 | 38.67 | 6,303,793 | -0.21(-0.53%) |
Dec 04, 2013 | 38.32 | 39.03 | 38.23 | 38.88 | 9,665,454 | +0.30(+0.77%) |
Dec 03, 2013 | 38.02 | 38.85 | 38.08 | 38.58 | 13,827,421 | -0.27(-0.70%) |