Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.92 | 45.15 | 44.29 | 44.71 | 2,643,209 | -0.09(-0.19%) |
Feb 27, 2014 | 45.39 | 45.39 | 44.52 | 44.79 | 1,873,808 | -0.69(-1.52%) |
Feb 26, 2014 | 45.44 | 46.21 | 45.40 | 45.48 | 1,989,898 | +0.06(+0.13%) |
Feb 25, 2014 | 45.53 | 45.60 | 44.77 | 45.42 | 1,972,027 | -0.05(-0.11%) |
Feb 24, 2014 | 45.38 | 45.77 | 45.17 | 45.47 | 1,647,621 | +0.30(+0.67%) |
Feb 21, 2014 | 45.31 | 45.44 | 45.03 | 45.17 | 2,769,230 | -0.07(-0.15%) |
Feb 20, 2014 | 45.02 | 45.44 | 44.66 | 45.24 | 1,649,114 | +0.31(+0.69%) |
Feb 19, 2014 | 44.63 | 45.09 | 44.56 | 44.93 | 2,419,190 | +0.20(+0.44%) |
Feb 18, 2014 | 45.51 | 45.53 | 44.13 | 44.73 | 2,231,543 | -0.62(-1.37%) |
Feb 14, 2014 | 44.96 | 45.35 | 45.35 | 45.35 | 2,872,010 | +0.49(+1.10%) |
Feb 13, 2014 | 44.71 | 44.99 | 43.51 | 44.86 | 3,857,794 | -0.66(-1.44%) |
Feb 12, 2014 | 45.59 | 45.86 | 45.33 | 45.52 | 1,761,311 | +0.03(+0.06%) |
Feb 11, 2014 | 44.76 | 45.78 | 44.53 | 45.49 | 2,851,164 | +0.90(+2.02%) |
Feb 10, 2014 | 44.68 | 44.94 | 44.31 | 44.59 | 1,814,250 | -0.22(-0.48%) |
Feb 07, 2014 | 44.33 | 44.88 | 43.82 | 44.81 | 3,126,156 | +0.69(+1.57%) |
Feb 06, 2014 | 43.34 | 44.26 | 43.22 | 44.12 | 4,456,170 | +0.95(+2.20%) |
Feb 05, 2014 | 42.66 | 43.47 | 42.31 | 43.17 | 2,795,821 | +0.42(+0.99%) |
Feb 04, 2014 | 42.35 | 42.74 | 41.98 | 42.74 | 3,265,374 | +0.76(+1.81%) |
Feb 03, 2014 | 43.08 | 43.24 | 41.87 | 41.98 | 5,096,517 | -1.75(-4.01%) |
Jan 31, 2014 | 43.53 | 44.19 | 43.53 | 43.74 | 3,618,618 | -0.56(-1.27%) |
Jan 30, 2014 | 45.63 | 45.72 | 43.35 | 44.30 | 6,068,853 | +0.01(+0.02%) |
Jan 29, 2014 | 44.08 | 44.58 | 43.82 | 44.29 | 3,862,899 | +0.03(+0.06%) |
Jan 28, 2014 | 44.13 | 44.44 | 43.80 | 44.26 | 3,552,466 | +0.22(+0.51%) |
Jan 27, 2014 | 44.35 | 44.51 | 43.50 | 44.04 | 3,693,210 | -0.27(-0.60%) |
Jan 24, 2014 | 46.19 | 46.19 | 44.29 | 44.31 | 5,257,020 | -2.39(-5.13%) |
Jan 23, 2014 | 47.76 | 47.79 | 46.63 | 46.70 | 3,286,074 | -1.16(-2.42%) |
Jan 22, 2014 | 47.52 | 47.96 | 47.14 | 47.86 | 2,696,369 | +0.80(+1.71%) |
Jan 21, 2014 | 47.36 | 47.52 | 46.71 | 47.06 | 1,402,517 | +0.19(+0.41%) |
Jan 17, 2014 | 47.40 | 46.87 | 46.87 | 46.87 | 2,132,601 | -0.58(-1.22%) |
Jan 16, 2014 | 48.35 | 48.58 | 47.42 | 47.44 | 2,317,388 | -0.91(-1.88%) |
Jan 15, 2014 | 48.30 | 48.85 | 48.01 | 48.35 | 2,667,239 | +0.05(+0.11%) |
Jan 14, 2014 | 47.27 | 48.40 | 47.27 | 48.30 | 3,037,111 | +1.13(+2.40%) |
Jan 13, 2014 | 47.25 | 47.85 | 46.96 | 47.17 | 2,260,141 | -0.26(-0.55%) |
Jan 10, 2014 | 47.04 | 47.52 | 46.90 | 47.43 | 1,318,479 | +0.59(+1.25%) |
Jan 09, 2014 | 46.69 | 47.40 | 46.68 | 46.84 | 1,458,871 | +0.02(+0.04%) |
Jan 08, 2014 | 46.60 | 47.01 | 46.33 | 46.82 | 1,491,458 | +0.23(+0.50%) |
Jan 07, 2014 | 46.13 | 46.86 | 45.85 | 46.59 | 1,560,180 | +0.57(+1.24%) |
Jan 06, 2014 | 46.49 | 46.58 | 45.87 | 46.02 | 1,289,361 | -0.60(-1.28%) |
Jan 03, 2014 | 46.69 | 46.91 | 46.36 | 46.62 | 1,032,047 | -0.01(-0.02%) |
Jan 02, 2014 | 46.70 | 46.95 | 46.40 | 46.62 | 1,217,793 | -0.43(-0.92%) |
Dec 31, 2013 | 47.19 | 47.06 | 47.06 | 47.06 | 841,931 | +0.01(+0.02%) |
Dec 30, 2013 | 46.72 | 47.31 | 46.72 | 47.05 | 986,201 | +0.22(+0.48%) |
Dec 27, 2013 | 46.97 | 47.22 | 46.60 | 46.82 | 1,223,558 | -0.12(-0.26%) |
Dec 26, 2013 | 47.22 | 47.25 | 46.85 | 46.94 | 819,859 | -0.07(-0.15%) |
Dec 24, 2013 | 47.00 | 47.21 | 46.80 | 47.01 | 739,844 | +0.00(+0.00%) |
Dec 23, 2013 | 46.80 | 47.18 | 46.80 | 47.01 | 1,297,767 | +0.43(+0.93%) |
Dec 20, 2013 | 45.84 | 46.89 | 45.66 | 46.58 | 2,871,419 | +0.76(+1.66%) |
Dec 19, 2013 | 45.67 | 45.97 | 45.15 | 45.82 | 1,743,419 | -0.07(-0.15%) |
Dec 18, 2013 | 45.28 | 45.90 | 44.62 | 45.89 | 1,917,928 | +0.80(+1.76%) |
Dec 17, 2013 | 44.20 | 45.34 | 44.13 | 45.09 | 1,993,188 | +0.81(+1.83%) |
Dec 16, 2013 | 44.31 | 44.71 | 44.20 | 44.28 | 963,236 | +0.15(+0.33%) |
Dec 13, 2013 | 44.08 | 44.45 | 43.86 | 44.13 | 1,279,551 | +0.22(+0.51%) |
Dec 12, 2013 | 44.14 | 44.27 | 43.82 | 43.91 | 1,759,612 | -0.38(-0.86%) |
Dec 11, 2013 | 44.53 | 44.79 | 44.20 | 44.29 | 1,365,637 | -0.29(-0.66%) |
Dec 10, 2013 | 44.52 | 44.85 | 44.17 | 44.58 | 1,269,077 | -0.06(-0.14%) |
Dec 09, 2013 | 44.44 | 44.86 | 44.17 | 44.64 | 2,134,488 | +0.43(+0.98%) |
Dec 06, 2013 | 44.38 | 44.64 | 43.98 | 44.21 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.39 | 44.50 | 43.84 | 43.94 | 1,740,991 | -0.35(-0.78%) |
Dec 04, 2013 | 45.30 | 45.58 | 44.03 | 44.29 | 4,021,084 | -1.32(-2.90%) |
Dec 03, 2013 | 44.52 | 45.67 | 44.50 | 45.61 | 2,841,741 | +1.11(+2.51%) |