Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.78 | 44.98 | 44.47 | 44.78 | 3,037,355 | -0.01(-0.02%) |
Feb 27, 2014 | 44.46 | 44.88 | 44.42 | 44.78 | 2,046,530 | +0.36(+0.81%) |
Feb 26, 2014 | 44.31 | 44.61 | 43.75 | 44.42 | 2,375,104 | +0.32(+0.73%) |
Feb 25, 2014 | 44.34 | 44.56 | 43.99 | 44.10 | 1,725,572 | -0.16(-0.36%) |
Feb 24, 2014 | 43.84 | 44.78 | 43.48 | 44.26 | 2,856,972 | +0.78(+1.80%) |
Feb 21, 2014 | 43.84 | 44.10 | 43.41 | 43.48 | 3,003,588 | -0.38(-0.87%) |
Feb 20, 2014 | 44.43 | 44.82 | 43.69 | 43.86 | 1,813,875 | -0.55(-1.23%) |
Feb 19, 2014 | 43.97 | 45.04 | 43.92 | 44.40 | 2,442,329 | +0.35(+0.80%) |
Feb 18, 2014 | 44.12 | 44.19 | 43.33 | 44.05 | 2,742,603 | -0.07(-0.16%) |
Feb 14, 2014 | 44.97 | 44.12 | 44.12 | 44.12 | 2,899,119 | -0.77(-1.73%) |
Feb 13, 2014 | 44.12 | 45.07 | 44.11 | 44.90 | 2,280,126 | +0.59(+1.33%) |
Feb 12, 2014 | 44.86 | 44.91 | 44.20 | 44.31 | 2,697,748 | -0.61(-1.36%) |
Feb 11, 2014 | 45.05 | 45.12 | 44.41 | 44.92 | 2,180,810 | -0.23(-0.51%) |
Feb 10, 2014 | 44.51 | 45.21 | 44.36 | 45.15 | 2,105,119 | +0.72(+1.63%) |
Feb 07, 2014 | 44.45 | 44.60 | 44.03 | 44.42 | 1,998,715 | +0.10(+0.23%) |
Feb 06, 2014 | 44.14 | 44.52 | 44.01 | 44.32 | 2,575,163 | +0.19(+0.42%) |
Feb 05, 2014 | 44.36 | 44.58 | 43.75 | 44.14 | 2,215,912 | -0.32(-0.73%) |
Feb 04, 2014 | 44.25 | 44.54 | 44.09 | 44.46 | 2,138,467 | +0.32(+0.71%) |
Feb 03, 2014 | 44.80 | 44.81 | 43.99 | 44.14 | 2,320,510 | -0.60(-1.35%) |
Jan 31, 2014 | 43.99 | 44.97 | 43.92 | 44.75 | 3,358,599 | +0.40(+0.91%) |
Jan 30, 2014 | 44.49 | 44.89 | 44.30 | 44.35 | 2,047,679 | +0.16(+0.37%) |
Jan 29, 2014 | 43.97 | 44.45 | 43.79 | 44.18 | 2,001,323 | -0.16(-0.36%) |
Jan 28, 2014 | 44.09 | 44.58 | 44.08 | 44.34 | 2,019,601 | +0.33(+0.75%) |
Jan 27, 2014 | 44.14 | 44.58 | 44.01 | 44.01 | 2,664,645 | -0.02(-0.05%) |
Jan 24, 2014 | 44.02 | 44.37 | 43.87 | 44.03 | 3,542,928 | -0.06(-0.13%) |
Jan 23, 2014 | 43.94 | 44.21 | 43.94 | 44.09 | 2,671,485 | -0.12(-0.28%) |
Jan 22, 2014 | 44.32 | 44.64 | 44.04 | 44.21 | 3,203,889 | -0.11(-0.26%) |
Jan 21, 2014 | 43.93 | 44.37 | 43.76 | 44.32 | 3,062,106 | +0.60(+1.38%) |
Jan 17, 2014 | 44.04 | 43.72 | 43.72 | 43.72 | 3,089,159 | -0.17(-0.39%) |
Jan 16, 2014 | 43.18 | 43.90 | 43.06 | 43.89 | 2,564,777 | +0.65(+1.51%) |
Jan 15, 2014 | 42.99 | 43.34 | 42.88 | 43.24 | 2,360,089 | +0.25(+0.58%) |
Jan 14, 2014 | 43.13 | 43.13 | 42.76 | 42.99 | 2,846,063 | +0.03(+0.07%) |
Jan 13, 2014 | 43.74 | 43.82 | 42.58 | 42.96 | 3,946,872 | -0.57(-1.32%) |
Jan 10, 2014 | 41.96 | 43.74 | 41.96 | 43.54 | 4,345,140 | +1.91(+4.58%) |
Jan 09, 2014 | 41.51 | 42.03 | 41.35 | 41.63 | 2,075,564 | +0.11(+0.26%) |
Jan 08, 2014 | 41.65 | 41.99 | 41.29 | 41.52 | 2,627,541 | -0.24(-0.57%) |
Jan 07, 2014 | 41.73 | 41.98 | 41.29 | 41.76 | 3,492,251 | +0.01(+0.03%) |
Jan 06, 2014 | 41.36 | 42.07 | 40.98 | 41.74 | 3,547,985 | +1.01(+2.48%) |
Jan 03, 2014 | 40.90 | 40.96 | 40.62 | 40.73 | 1,621,655 | -0.02(-0.05%) |
Jan 02, 2014 | 40.85 | 41.04 | 40.47 | 40.75 | 2,108,403 | -0.33(-0.80%) |
Dec 31, 2013 | 41.41 | 41.08 | 41.08 | 41.08 | 2,320,494 | -0.29(-0.71%) |
Dec 30, 2013 | 41.00 | 41.58 | 41.00 | 41.38 | 1,645,702 | +0.32(+0.79%) |
Dec 27, 2013 | 41.08 | 41.25 | 40.77 | 41.05 | 1,583,632 | -0.01(-0.04%) |
Dec 26, 2013 | 40.97 | 41.30 | 40.96 | 41.07 | 1,793,498 | +0.09(+0.23%) |
Dec 24, 2013 | 40.96 | 41.22 | 40.80 | 40.97 | 871,559 | -0.01(-0.02%) |
Dec 23, 2013 | 41.29 | 41.56 | 40.94 | 40.98 | 2,410,183 | -0.15(-0.37%) |
Dec 20, 2013 | 40.82 | 41.15 | 40.70 | 41.13 | 3,646,592 | +0.50(+1.24%) |
Dec 19, 2013 | 41.09 | 41.16 | 40.08 | 40.63 | 3,655,063 | -0.80(-1.92%) |
Dec 18, 2013 | 40.70 | 41.52 | 39.86 | 41.43 | 4,094,342 | +0.85(+2.09%) |
Dec 17, 2013 | 40.48 | 40.70 | 40.34 | 40.58 | 3,013,368 | +0.18(+0.44%) |
Dec 16, 2013 | 40.20 | 40.58 | 40.17 | 40.40 | 3,341,013 | +0.25(+0.63%) |
Dec 13, 2013 | 39.83 | 40.58 | 39.82 | 40.15 | 2,668,478 | +0.52(+1.30%) |
Dec 12, 2013 | 40.03 | 40.03 | 39.37 | 39.63 | 3,443,983 | -0.25(-0.62%) |
Dec 11, 2013 | 40.96 | 41.04 | 39.86 | 39.88 | 3,247,329 | -1.17(-2.85%) |
Dec 10, 2013 | 40.65 | 41.30 | 40.57 | 41.05 | 4,264,317 | +0.51(+1.26%) |
Dec 09, 2013 | 40.02 | 40.55 | 39.77 | 40.54 | 3,321,900 | +0.64(+1.61%) |
Dec 06, 2013 | 40.36 | 40.46 | 39.64 | 39.90 | 1,614,208 | -0.23(-0.58%) |
Dec 05, 2013 | 39.75 | 40.26 | 39.41 | 40.13 | 2,209,141 | +0.33(+0.84%) |
Dec 04, 2013 | 39.22 | 40.13 | 39.19 | 39.80 | 2,557,509 | +0.17(+0.43%) |
Dec 03, 2013 | 39.79 | 39.82 | 39.49 | 39.63 | 2,201,544 | -0.21(-0.52%) |