Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.92 | 45.21 | 44.74 | 44.98 | 3,519,538 | +0.08(+0.17%) |
Feb 27, 2014 | 44.31 | 44.98 | 44.26 | 44.90 | 4,391,993 | +0.41(+0.91%) |
Feb 26, 2014 | 44.55 | 44.71 | 44.21 | 44.49 | 4,647,130 | -0.13(-0.28%) |
Feb 25, 2014 | 44.73 | 44.79 | 44.12 | 44.62 | 5,360,887 | -0.32(-0.71%) |
Feb 24, 2014 | 44.82 | 45.31 | 44.45 | 44.94 | 4,824,672 | +0.49(+1.10%) |
Feb 21, 2014 | 45.15 | 45.26 | 44.41 | 44.45 | 6,583,758 | -0.62(-1.38%) |
Feb 20, 2014 | 44.83 | 45.33 | 44.72 | 45.07 | 5,424,483 | +0.22(+0.48%) |
Feb 19, 2014 | 44.66 | 45.83 | 44.20 | 44.86 | 13,902,109 | +0.94(+2.13%) |
Feb 18, 2014 | 43.53 | 44.24 | 43.38 | 43.92 | 7,350,209 | +0.60(+1.39%) |
Feb 14, 2014 | 43.48 | 43.32 | 43.32 | 43.32 | 3,318,928 | -0.15(-0.35%) |
Feb 13, 2014 | 42.51 | 43.61 | 42.39 | 43.48 | 4,748,622 | +0.76(+1.78%) |
Feb 12, 2014 | 43.20 | 43.20 | 42.58 | 42.71 | 3,354,260 | -0.25(-0.58%) |
Feb 11, 2014 | 42.44 | 43.14 | 42.28 | 42.97 | 2,911,887 | +0.52(+1.22%) |
Feb 10, 2014 | 42.49 | 42.55 | 42.10 | 42.45 | 3,272,194 | -0.15(-0.36%) |
Feb 07, 2014 | 42.23 | 42.67 | 42.03 | 42.60 | 4,326,886 | +0.40(+0.94%) |
Feb 06, 2014 | 41.53 | 42.36 | 41.22 | 42.20 | 5,354,383 | +0.96(+2.32%) |
Feb 05, 2014 | 41.49 | 41.64 | 40.92 | 41.25 | 5,625,234 | -0.17(-0.40%) |
Feb 04, 2014 | 41.00 | 41.74 | 40.93 | 41.42 | 6,600,765 | +1.03(+2.54%) |
Feb 03, 2014 | 41.33 | 41.63 | 40.27 | 40.39 | 6,274,562 | -0.96(-2.31%) |
Jan 31, 2014 | 41.13 | 41.72 | 41.05 | 41.35 | 4,930,187 | -0.31(-0.75%) |
Jan 30, 2014 | 41.27 | 42.24 | 41.00 | 41.66 | 6,748,928 | +0.46(+1.12%) |
Jan 29, 2014 | 40.99 | 41.59 | 40.64 | 41.20 | 4,436,599 | -0.20(-0.47%) |
Jan 28, 2014 | 41.13 | 41.56 | 41.02 | 41.39 | 3,557,027 | +0.43(+1.06%) |
Jan 27, 2014 | 41.52 | 41.54 | 40.82 | 40.96 | 5,122,117 | -0.59(-1.43%) |
Jan 24, 2014 | 41.62 | 41.81 | 41.29 | 41.56 | 5,476,812 | -0.42(-1.00%) |
Jan 23, 2014 | 42.11 | 42.30 | 41.78 | 41.97 | 3,558,379 | -0.20(-0.48%) |
Jan 22, 2014 | 41.95 | 42.39 | 41.60 | 42.18 | 4,429,501 | +0.51(+1.22%) |
Jan 21, 2014 | 41.63 | 41.99 | 41.19 | 41.67 | 3,939,842 | +0.47(+1.14%) |
Jan 17, 2014 | 41.51 | 41.20 | 41.20 | 41.20 | 4,743,782 | -0.25(-0.61%) |
Jan 16, 2014 | 41.27 | 41.60 | 41.16 | 41.45 | 4,356,989 | +0.11(+0.27%) |
Jan 15, 2014 | 41.74 | 42.10 | 41.28 | 41.34 | 4,329,958 | -0.40(-0.95%) |
Jan 14, 2014 | 41.30 | 41.96 | 41.28 | 41.74 | 3,457,958 | +0.42(+1.01%) |
Jan 13, 2014 | 42.23 | 42.44 | 41.21 | 41.32 | 4,581,068 | -0.94(-2.23%) |
Jan 10, 2014 | 42.56 | 42.63 | 42.07 | 42.26 | 3,289,858 | -0.17(-0.41%) |
Jan 09, 2014 | 42.78 | 42.95 | 41.88 | 42.44 | 4,047,927 | -0.37(-0.86%) |
Jan 08, 2014 | 42.92 | 43.14 | 42.55 | 42.81 | 5,019,367 | -0.12(-0.28%) |
Jan 07, 2014 | 42.53 | 43.28 | 42.44 | 42.92 | 5,011,851 | +0.86(+2.04%) |
Jan 06, 2014 | 42.24 | 42.34 | 41.94 | 42.07 | 3,670,401 | -0.54(-1.28%) |
Jan 03, 2014 | 42.80 | 43.06 | 42.45 | 42.61 | 2,485,839 | -0.09(-0.21%) |
Jan 02, 2014 | 43.07 | 43.18 | 42.53 | 42.70 | 2,944,463 | -0.50(-1.15%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 3,346,428 | +0.05(+0.11%) |
Dec 30, 2013 | 43.11 | 43.57 | 42.98 | 43.15 | 3,901,677 | +0.08(+0.18%) |
Dec 27, 2013 | 42.88 | 43.20 | 42.68 | 43.07 | 2,110,215 | +0.40(+0.93%) |
Dec 26, 2013 | 42.70 | 42.91 | 42.31 | 42.67 | 3,043,982 | -0.10(-0.23%) |
Dec 24, 2013 | 42.41 | 42.90 | 42.30 | 42.77 | 1,214,250 | +0.31(+0.74%) |
Dec 23, 2013 | 42.81 | 43.18 | 42.39 | 42.46 | 2,778,699 | -0.09(-0.21%) |
Dec 20, 2013 | 42.53 | 42.67 | 41.98 | 42.55 | 5,663,885 | +0.13(+0.31%) |
Dec 19, 2013 | 41.48 | 42.67 | 41.30 | 42.41 | 5,184,925 | +0.98(+2.38%) |
Dec 18, 2013 | 41.68 | 41.81 | 40.52 | 41.43 | 6,235,529 | -0.22(-0.52%) |
Dec 17, 2013 | 42.07 | 42.09 | 41.61 | 41.65 | 4,334,608 | -0.52(-1.24%) |
Dec 16, 2013 | 41.63 | 42.28 | 41.57 | 42.17 | 3,999,577 | +0.82(+1.99%) |
Dec 13, 2013 | 41.49 | 41.80 | 41.19 | 41.35 | 4,354,030 | -0.14(-0.34%) |
Dec 12, 2013 | 41.75 | 42.10 | 41.46 | 41.49 | 4,248,157 | -0.10(-0.25%) |
Dec 11, 2013 | 42.20 | 42.27 | 41.40 | 41.59 | 4,790,207 | -0.72(-1.70%) |
Dec 10, 2013 | 42.06 | 42.79 | 42.05 | 42.31 | 4,601,137 | +0.08(+0.20%) |
Dec 09, 2013 | 42.14 | 42.43 | 41.83 | 42.23 | 3,500,009 | +0.15(+0.36%) |
Dec 06, 2013 | 43.02 | 43.06 | 41.86 | 42.07 | 4,498,184 | -0.61(-1.43%) |
Dec 05, 2013 | 42.16 | 43.06 | 42.04 | 42.69 | 5,389,327 | +0.38(+0.90%) |
Dec 04, 2013 | 42.62 | 42.99 | 42.27 | 42.30 | 5,164,538 | -0.45(-1.04%) |
Dec 03, 2013 | 42.25 | 43.08 | 42.06 | 42.75 | 5,157,851 | +0.63(+1.50%) |