Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.18 | 43.66 | 43.03 | 43.23 | 2,399,133 | +0.20(+0.45%) |
Feb 27, 2014 | 43.27 | 43.38 | 42.93 | 43.03 | 1,518,388 | -0.23(-0.53%) |
Feb 26, 2014 | 43.30 | 43.57 | 43.11 | 43.26 | 1,766,912 | -0.10(-0.23%) |
Feb 25, 2014 | 43.71 | 43.77 | 43.24 | 43.36 | 2,858,834 | -0.53(-1.21%) |
Feb 24, 2014 | 43.33 | 44.05 | 43.27 | 43.89 | 2,491,400 | +0.62(+1.43%) |
Feb 21, 2014 | 43.20 | 43.30 | 43.06 | 43.27 | 2,460,984 | +0.07(+0.15%) |
Feb 20, 2014 | 43.10 | 43.28 | 42.91 | 43.20 | 1,423,106 | +0.16(+0.38%) |
Feb 19, 2014 | 42.99 | 43.19 | 42.51 | 43.04 | 2,850,060 | -0.11(-0.26%) |
Feb 18, 2014 | 42.81 | 43.43 | 42.78 | 43.15 | 2,005,556 | +0.25(+0.59%) |
Feb 14, 2014 | 42.58 | 42.90 | 42.90 | 42.90 | 2,351,219 | +0.33(+0.77%) |
Feb 13, 2014 | 42.22 | 42.87 | 42.22 | 42.58 | 3,759,804 | +0.11(+0.27%) |
Feb 12, 2014 | 42.77 | 42.78 | 42.29 | 42.46 | 3,248,911 | -0.23(-0.54%) |
Feb 11, 2014 | 42.36 | 42.91 | 42.30 | 42.69 | 3,367,670 | +0.49(+1.16%) |
Feb 10, 2014 | 41.60 | 42.27 | 41.58 | 42.20 | 4,965,215 | +0.77(+1.85%) |
Feb 07, 2014 | 41.58 | 41.85 | 41.16 | 41.43 | 2,440,798 | -0.21(-0.51%) |
Feb 06, 2014 | 41.83 | 41.84 | 41.26 | 41.65 | 2,462,922 | -0.03(-0.08%) |
Feb 05, 2014 | 41.56 | 41.91 | 41.47 | 41.68 | 3,885,243 | -0.10(-0.23%) |
Feb 04, 2014 | 41.63 | 42.05 | 41.20 | 41.78 | 4,789,200 | +0.11(+0.27%) |
Feb 03, 2014 | 42.58 | 43.52 | 41.65 | 41.66 | 3,763,983 | -1.16(-2.70%) |
Jan 31, 2014 | 42.40 | 43.11 | 42.35 | 42.82 | 4,763,161 | +0.10(+0.23%) |
Jan 30, 2014 | 44.61 | 45.41 | 42.25 | 42.72 | 8,520,759 | -1.17(-2.68%) |
Jan 29, 2014 | 43.23 | 43.94 | 43.04 | 43.90 | 4,130,399 | +0.38(+0.86%) |
Jan 28, 2014 | 43.73 | 43.82 | 43.23 | 43.52 | 4,540,335 | -0.33(-0.74%) |
Jan 27, 2014 | 43.92 | 44.12 | 43.77 | 43.85 | 2,652,946 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.52 | 43.75 | 43.81 | 2,432,586 | -0.60(-1.36%) |
Jan 23, 2014 | 44.70 | 44.79 | 44.14 | 44.41 | 1,809,889 | -0.52(-1.16%) |
Jan 22, 2014 | 44.62 | 45.05 | 44.31 | 44.93 | 2,209,800 | +0.46(+1.03%) |
Jan 21, 2014 | 44.86 | 44.91 | 44.44 | 44.48 | 1,933,284 | -0.12(-0.27%) |
Jan 17, 2014 | 44.56 | 44.60 | 44.60 | 44.60 | 1,299,135 | +0.04(+0.09%) |
Jan 16, 2014 | 44.31 | 44.68 | 44.14 | 44.56 | 1,494,719 | +0.11(+0.26%) |
Jan 15, 2014 | 43.99 | 44.63 | 43.96 | 44.44 | 2,335,493 | +0.46(+1.04%) |
Jan 14, 2014 | 43.95 | 44.15 | 43.77 | 43.99 | 2,417,390 | +0.15(+0.33%) |
Jan 13, 2014 | 43.83 | 44.24 | 43.55 | 43.84 | 3,694,167 | -0.10(-0.22%) |
Jan 10, 2014 | 43.68 | 44.08 | 43.56 | 43.94 | 2,394,910 | +0.11(+0.26%) |
Jan 09, 2014 | 43.29 | 43.89 | 43.29 | 43.82 | 2,364,998 | +0.44(+1.02%) |
Jan 08, 2014 | 43.52 | 43.84 | 43.23 | 43.38 | 2,463,212 | -0.23(-0.52%) |
Jan 07, 2014 | 42.71 | 43.82 | 42.67 | 43.61 | 3,578,701 | +1.04(+2.45%) |
Jan 06, 2014 | 43.28 | 43.40 | 42.33 | 42.57 | 5,455,672 | -0.43(-1.01%) |
Jan 03, 2014 | 42.59 | 43.36 | 42.50 | 43.00 | 7,571,434 | +0.14(+0.32%) |
Jan 02, 2014 | 43.35 | 43.39 | 42.78 | 42.86 | 3,519,948 | -0.56(-1.29%) |
Dec 31, 2013 | 43.97 | 43.42 | 43.42 | 43.42 | 2,959,593 | -0.41(-0.94%) |
Dec 30, 2013 | 43.71 | 43.96 | 43.63 | 43.83 | 1,672,653 | -0.04(-0.09%) |
Dec 27, 2013 | 43.79 | 44.14 | 43.69 | 43.87 | 1,666,890 | +0.19(+0.43%) |
Dec 26, 2013 | 44.11 | 44.15 | 43.61 | 43.69 | 1,438,673 | -0.51(-1.16%) |
Dec 24, 2013 | 43.67 | 44.36 | 43.66 | 44.20 | 1,426,785 | +0.36(+0.83%) |
Dec 23, 2013 | 43.43 | 44.04 | 43.43 | 43.83 | 2,251,189 | +0.43(+0.99%) |
Dec 20, 2013 | 42.80 | 43.44 | 42.80 | 43.40 | 5,096,654 | +0.59(+1.38%) |
Dec 19, 2013 | 43.01 | 43.41 | 42.58 | 42.81 | 3,759,377 | -0.55(-1.27%) |
Dec 18, 2013 | 43.44 | 43.70 | 42.98 | 43.36 | 3,719,717 | -0.06(-0.15%) |
Dec 17, 2013 | 43.85 | 43.87 | 43.37 | 43.43 | 2,719,183 | -0.62(-1.42%) |
Dec 16, 2013 | 44.19 | 44.44 | 44.04 | 44.05 | 3,318,330 | +0.10(+0.22%) |
Dec 13, 2013 | 44.34 | 44.47 | 43.35 | 43.96 | 5,579,007 | +0.32(+0.72%) |
Dec 12, 2013 | 44.62 | 44.73 | 43.59 | 43.64 | 5,613,156 | -1.13(-2.52%) |
Dec 11, 2013 | 46.71 | 46.75 | 44.69 | 44.77 | 7,173,064 | -2.76(-5.80%) |
Dec 10, 2013 | 48.18 | 48.25 | 47.13 | 47.52 | 4,979,320 | -1.40(-2.87%) |
Dec 09, 2013 | 48.81 | 49.08 | 48.44 | 48.93 | 2,474,336 | +0.28(+0.57%) |
Dec 06, 2013 | 49.11 | 49.16 | 48.55 | 48.65 | 2,551,497 | -0.18(-0.37%) |
Dec 05, 2013 | 49.35 | 49.54 | 48.80 | 48.83 | 2,106,234 | -0.53(-1.07%) |
Dec 04, 2013 | 49.59 | 49.81 | 48.90 | 49.36 | 3,075,306 | -0.46(-0.93%) |
Dec 03, 2013 | 49.57 | 50.31 | 49.47 | 49.82 | 3,892,637 | +0.55(+1.12%) |