Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.52 | 49.99 | 49.26 | 49.83 | 2,472,347 | +0.34(+0.69%) |
Feb 27, 2014 | 48.90 | 49.50 | 48.90 | 49.49 | 2,273,059 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.84 | 48.91 | 49.10 | 2,848,493 | -0.39(-0.78%) |
Feb 25, 2014 | 48.98 | 49.54 | 48.98 | 49.49 | 2,098,898 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.59 | 48.25 | 49.13 | 3,394,285 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.44 | 47.39 | 48.25 | 3,516,909 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.63 | 46.42 | 47.58 | 3,894,982 | +0.23(+0.49%) |
Feb 19, 2014 | 46.48 | 47.76 | 46.47 | 47.35 | 3,434,921 | +0.15(+0.31%) |
Feb 18, 2014 | 47.34 | 47.54 | 46.92 | 47.21 | 2,785,980 | -0.13(-0.27%) |
Feb 14, 2014 | 45.86 | 47.34 | 47.34 | 47.34 | 3,387,574 | +1.30(+2.81%) |
Feb 13, 2014 | 45.35 | 46.12 | 45.04 | 46.04 | 2,324,718 | +0.42(+0.93%) |
Feb 12, 2014 | 45.83 | 46.10 | 45.53 | 45.62 | 2,080,648 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.94 | 45.28 | 45.66 | 2,121,036 | +0.30(+0.67%) |
Feb 10, 2014 | 45.09 | 45.58 | 45.09 | 45.35 | 1,244,080 | +0.11(+0.24%) |
Feb 07, 2014 | 45.04 | 45.34 | 44.77 | 45.24 | 1,846,100 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.80 | 2,195,231 | +0.80(+1.82%) |
Feb 05, 2014 | 44.05 | 44.10 | 43.38 | 44.00 | 2,283,806 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.26 | 43.51 | 44.08 | 2,690,921 | +0.47(+1.07%) |
Feb 03, 2014 | 45.43 | 45.50 | 43.51 | 43.62 | 4,171,707 | -1.68(-3.71%) |
Jan 31, 2014 | 44.57 | 45.66 | 44.57 | 45.30 | 2,289,124 | -0.00(-0.01%) |
Jan 30, 2014 | 45.19 | 45.47 | 45.03 | 45.30 | 1,545,101 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.62 | 44.82 | 44.89 | 2,477,562 | -0.77(-1.69%) |
Jan 28, 2014 | 45.13 | 45.91 | 45.02 | 45.66 | 1,999,757 | +0.60(+1.33%) |
Jan 27, 2014 | 45.71 | 46.56 | 44.95 | 45.07 | 3,299,268 | -0.65(-1.43%) |
Jan 24, 2014 | 46.28 | 46.39 | 45.71 | 45.72 | 3,643,432 | -0.75(-1.62%) |
Jan 23, 2014 | 46.50 | 47.01 | 46.23 | 46.47 | 2,605,550 | -0.54(-1.15%) |
Jan 22, 2014 | 46.87 | 47.35 | 46.67 | 47.01 | 3,724,254 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.32 | 46.64 | 46.67 | 3,459,940 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.51 | 46.51 | 46.51 | 3,368,092 | +0.05(+0.11%) |
Jan 16, 2014 | 45.84 | 46.49 | 45.50 | 46.46 | 5,009,944 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.84 | 45.33 | 45.77 | 2,114,160 | +0.44(+0.97%) |
Jan 14, 2014 | 44.82 | 45.42 | 44.62 | 45.33 | 1,966,119 | +0.54(+1.21%) |
Jan 13, 2014 | 45.60 | 45.60 | 44.64 | 44.79 | 3,067,386 | -0.49(-1.08%) |
Jan 10, 2014 | 45.15 | 45.29 | 44.78 | 45.28 | 1,006,258 | +0.27(+0.59%) |
Jan 09, 2014 | 45.14 | 45.21 | 44.85 | 45.01 | 1,375,591 | -0.13(-0.28%) |
Jan 08, 2014 | 44.80 | 45.19 | 44.77 | 45.14 | 2,227,454 | +0.43(+0.97%) |
Jan 07, 2014 | 44.70 | 45.14 | 44.54 | 44.71 | 1,920,325 | +0.19(+0.43%) |
Jan 06, 2014 | 44.87 | 44.93 | 44.33 | 44.52 | 2,331,801 | -0.18(-0.41%) |
Jan 03, 2014 | 45.02 | 45.18 | 44.69 | 44.70 | 1,358,517 | -0.28(-0.63%) |
Jan 02, 2014 | 45.05 | 45.26 | 44.63 | 44.98 | 2,314,252 | -0.36(-0.79%) |
Dec 31, 2013 | 45.02 | 45.34 | 45.34 | 45.34 | 1,615,260 | +0.31(+0.70%) |
Dec 30, 2013 | 45.09 | 45.13 | 44.65 | 45.03 | 1,305,865 | +0.21(+0.47%) |
Dec 27, 2013 | 45.01 | 45.04 | 44.73 | 44.82 | 955,880 | -0.12(-0.27%) |
Dec 26, 2013 | 45.67 | 45.79 | 44.64 | 44.94 | 1,233,706 | +0.22(+0.49%) |
Dec 24, 2013 | 44.15 | 44.74 | 44.15 | 44.72 | 753,699 | +0.36(+0.81%) |
Dec 23, 2013 | 44.19 | 44.86 | 44.16 | 44.36 | 1,184,134 | +0.12(+0.27%) |
Dec 20, 2013 | 44.07 | 44.40 | 43.98 | 44.24 | 4,004,280 | +0.40(+0.90%) |
Dec 19, 2013 | 43.73 | 43.98 | 43.47 | 43.85 | 1,687,034 | -0.14(-0.31%) |
Dec 18, 2013 | 43.07 | 44.01 | 42.74 | 43.98 | 2,116,615 | +0.95(+2.20%) |
Dec 17, 2013 | 43.14 | 43.32 | 42.65 | 43.04 | 1,934,725 | -0.23(-0.52%) |
Dec 16, 2013 | 43.00 | 43.60 | 42.83 | 43.26 | 2,847,900 | +0.47(+1.11%) |
Dec 13, 2013 | 42.59 | 42.90 | 42.26 | 42.79 | 2,129,871 | +0.51(+1.20%) |
Dec 12, 2013 | 42.19 | 42.58 | 42.11 | 42.28 | 2,032,779 | +0.01(+0.02%) |
Dec 11, 2013 | 42.72 | 42.78 | 42.13 | 42.27 | 2,693,060 | -0.51(-1.20%) |
Dec 10, 2013 | 42.83 | 42.94 | 42.68 | 42.79 | 2,016,478 | +0.01(+0.02%) |
Dec 09, 2013 | 42.69 | 43.08 | 42.65 | 42.78 | 1,673,676 | +0.30(+0.71%) |
Dec 06, 2013 | 42.85 | 42.91 | 42.23 | 42.48 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.19 | 42.33 | 41.87 | 41.92 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.75 | 42.43 | 41.58 | 42.18 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.34 | 42.72 | 42.13 | 42.28 | 0 | -0.44(-1.03%) |