Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.65 | 46.32 | 44.50 | 46.07 | 19,339,488 | +1.39(+3.10%) |
Feb 27, 2014 | 44.51 | 44.78 | 44.02 | 44.69 | 12,830,084 | +0.13(+0.28%) |
Feb 26, 2014 | 43.16 | 45.07 | 42.80 | 44.56 | 32,813,518 | +2.93(+7.04%) |
Feb 25, 2014 | 41.23 | 41.70 | 41.12 | 41.63 | 10,895,261 | +0.27(+0.66%) |
Feb 24, 2014 | 41.30 | 41.73 | 40.87 | 41.36 | 12,422,257 | -0.07(-0.18%) |
Feb 21, 2014 | 41.79 | 41.84 | 41.37 | 41.43 | 8,968,355 | -0.28(-0.67%) |
Feb 20, 2014 | 42.29 | 42.29 | 41.55 | 41.71 | 11,927,307 | -0.51(-1.20%) |
Feb 19, 2014 | 41.52 | 42.60 | 41.49 | 42.22 | 11,996,603 | +0.68(+1.63%) |
Feb 18, 2014 | 41.56 | 41.73 | 41.38 | 41.54 | 8,272,711 | +0.24(+0.59%) |
Feb 14, 2014 | 41.74 | 41.30 | 41.30 | 41.30 | 11,654,937 | -0.27(-0.66%) |
Feb 13, 2014 | 41.65 | 41.94 | 41.27 | 41.57 | 10,345,472 | -0.07(-0.16%) |
Feb 12, 2014 | 41.80 | 41.80 | 41.40 | 41.64 | 9,588,022 | -0.14(-0.33%) |
Feb 11, 2014 | 41.43 | 41.95 | 41.35 | 41.78 | 11,167,757 | +0.46(+1.11%) |
Feb 10, 2014 | 41.19 | 41.45 | 41.07 | 41.32 | 8,230,721 | +0.13(+0.32%) |
Feb 07, 2014 | 41.02 | 41.24 | 40.60 | 41.18 | 9,199,807 | +0.34(+0.84%) |
Feb 06, 2014 | 40.31 | 40.94 | 40.27 | 40.84 | 12,154,684 | +0.58(+1.43%) |
Feb 05, 2014 | 40.26 | 40.35 | 39.96 | 40.26 | 11,182,366 | -0.04(-0.09%) |
Feb 04, 2014 | 40.85 | 40.85 | 40.29 | 40.30 | 8,158,482 | -0.21(-0.52%) |
Feb 03, 2014 | 41.57 | 41.58 | 40.42 | 40.51 | 9,209,704 | -0.90(-2.17%) |
Jan 31, 2014 | 41.24 | 41.66 | 40.91 | 41.41 | 8,653,870 | -0.02(-0.05%) |
Jan 30, 2014 | 41.75 | 41.82 | 41.41 | 41.43 | 8,487,750 | -0.16(-0.39%) |
Jan 29, 2014 | 42.16 | 42.30 | 41.55 | 41.59 | 8,100,339 | -0.73(-1.73%) |
Jan 28, 2014 | 42.30 | 42.62 | 42.23 | 42.33 | 6,711,999 | +0.13(+0.31%) |
Jan 27, 2014 | 42.20 | 42.37 | 41.95 | 42.19 | 8,223,490 | -0.01(-0.02%) |
Jan 24, 2014 | 42.81 | 42.84 | 42.18 | 42.20 | 10,570,441 | -0.68(-1.59%) |
Jan 23, 2014 | 42.77 | 42.93 | 42.60 | 42.88 | 9,614,671 | -0.24(-0.56%) |
Jan 22, 2014 | 43.71 | 43.74 | 42.95 | 43.12 | 9,825,836 | -0.16(-0.37%) |
Jan 21, 2014 | 43.72 | 43.73 | 42.99 | 43.28 | 14,487,911 | -0.76(-1.73%) |
Jan 17, 2014 | 44.55 | 44.04 | 44.04 | 44.04 | 11,122,656 | -0.42(-0.94%) |
Jan 16, 2014 | 44.92 | 45.00 | 44.31 | 44.46 | 7,232,394 | -0.55(-1.22%) |
Jan 15, 2014 | 45.12 | 45.16 | 44.96 | 45.01 | 5,790,573 | -0.11(-0.24%) |
Jan 14, 2014 | 44.97 | 45.15 | 44.82 | 45.12 | 7,549,466 | +0.15(+0.34%) |
Jan 13, 2014 | 45.42 | 45.50 | 44.96 | 44.96 | 10,984,586 | -0.82(-1.79%) |
Jan 10, 2014 | 45.98 | 46.52 | 45.45 | 45.78 | 17,735,240 | -0.53(-1.14%) |
Jan 09, 2014 | 45.98 | 46.49 | 45.89 | 46.31 | 9,936,039 | +0.48(+1.04%) |
Jan 08, 2014 | 45.92 | 45.93 | 45.64 | 45.83 | 7,565,400 | -0.16(-0.35%) |
Jan 07, 2014 | 46.08 | 46.27 | 45.77 | 46.00 | 7,383,498 | -0.11(-0.24%) |
Jan 06, 2014 | 46.56 | 46.57 | 45.82 | 46.10 | 6,298,253 | -0.31(-0.68%) |
Jan 03, 2014 | 46.51 | 46.71 | 46.35 | 46.42 | 6,277,111 | +0.23(+0.49%) |
Jan 02, 2014 | 46.45 | 46.92 | 46.16 | 46.19 | 10,124,782 | -0.07(-0.14%) |
Dec 31, 2013 | 45.75 | 46.26 | 46.26 | 46.26 | 9,277,975 | +0.58(+1.28%) |
Dec 30, 2013 | 45.66 | 45.70 | 45.26 | 45.67 | 5,003,904 | +0.23(+0.51%) |
Dec 27, 2013 | 45.91 | 45.91 | 45.32 | 45.44 | 4,460,288 | -0.24(-0.53%) |
Dec 26, 2013 | 45.14 | 45.76 | 45.14 | 45.68 | 5,431,245 | +0.56(+1.25%) |
Dec 24, 2013 | 45.04 | 45.15 | 44.79 | 45.12 | 4,590,547 | -0.12(-0.27%) |
Dec 23, 2013 | 45.33 | 45.44 | 44.99 | 45.24 | 7,823,287 | -0.45(-0.98%) |
Dec 20, 2013 | 45.42 | 45.81 | 45.34 | 45.69 | 9,395,231 | +0.25(+0.55%) |
Dec 19, 2013 | 45.51 | 45.98 | 45.32 | 45.44 | 10,807,199 | -1.02(-2.20%) |
Dec 18, 2013 | 45.70 | 46.49 | 45.64 | 46.46 | 11,336,818 | +1.39(+3.08%) |
Dec 17, 2013 | 45.39 | 45.44 | 44.92 | 45.07 | 7,263,825 | -0.38(-0.84%) |
Dec 16, 2013 | 45.64 | 45.70 | 45.13 | 45.45 | 6,522,178 | -0.14(-0.30%) |
Dec 13, 2013 | 46.23 | 46.24 | 45.54 | 45.59 | 6,498,221 | -0.39(-0.84%) |
Dec 12, 2013 | 46.07 | 46.24 | 45.88 | 45.98 | 5,492,470 | -0.03(-0.06%) |
Dec 11, 2013 | 46.30 | 46.41 | 45.95 | 46.01 | 4,151,235 | -0.17(-0.36%) |
Dec 10, 2013 | 46.25 | 46.40 | 46.03 | 46.18 | 5,510,450 | -0.06(-0.13%) |
Dec 09, 2013 | 46.31 | 46.65 | 46.19 | 46.24 | 7,998,708 | -0.10(-0.22%) |
Dec 06, 2013 | 46.05 | 46.48 | 46.00 | 46.34 | 8,728,408 | +0.55(+1.20%) |
Dec 05, 2013 | 46.10 | 46.61 | 45.77 | 45.79 | 11,443,614 | -0.50(-1.07%) |
Dec 04, 2013 | 45.66 | 46.49 | 45.48 | 46.29 | 12,914,656 | +0.36(+0.78%) |
Dec 03, 2013 | 45.58 | 46.19 | 45.57 | 45.93 | 14,204,298 | +0.07(+0.14%) |