Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.70 | 47.02 | 46.29 | 46.74 | 1,725,260 | +0.05(+0.10%) |
Feb 27, 2014 | 46.24 | 46.73 | 46.09 | 46.70 | 1,328,377 | +0.40(+0.85%) |
Feb 26, 2014 | 46.47 | 46.77 | 46.10 | 46.30 | 1,277,161 | -0.11(-0.23%) |
Feb 25, 2014 | 46.69 | 46.86 | 46.26 | 46.41 | 1,304,493 | -0.22(-0.47%) |
Feb 24, 2014 | 46.80 | 46.92 | 46.51 | 46.63 | 1,603,921 | +0.11(+0.23%) |
Feb 21, 2014 | 45.95 | 46.81 | 45.76 | 46.52 | 2,204,190 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.08 | 44.89 | 45.96 | 2,701,825 | +0.87(+1.94%) |
Feb 19, 2014 | 44.10 | 45.45 | 44.07 | 45.08 | 2,696,604 | +0.89(+2.01%) |
Feb 18, 2014 | 44.20 | 44.48 | 43.97 | 44.19 | 2,401,348 | +0.11(+0.24%) |
Feb 14, 2014 | 43.72 | 44.09 | 44.09 | 44.09 | 2,946,124 | +0.78(+1.81%) |
Feb 13, 2014 | 41.90 | 43.54 | 41.68 | 43.30 | 2,182,777 | +1.13(+2.69%) |
Feb 12, 2014 | 41.66 | 42.25 | 41.63 | 42.17 | 2,321,622 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.59 | 41.00 | 41.59 | 2,423,451 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.10 | 40.63 | 41.00 | 2,306,770 | -0.01(-0.02%) |
Feb 07, 2014 | 40.90 | 41.33 | 40.70 | 41.01 | 2,268,307 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.80 | 39.87 | 40.65 | 1,437,264 | +0.76(+1.91%) |
Feb 05, 2014 | 39.46 | 39.99 | 39.07 | 39.89 | 1,767,447 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.72 | 38.66 | 39.69 | 2,202,088 | +0.65(+1.68%) |
Feb 03, 2014 | 40.91 | 40.96 | 38.78 | 39.04 | 3,383,289 | -1.81(-4.43%) |
Jan 31, 2014 | 40.60 | 41.20 | 40.57 | 40.85 | 1,501,824 | -0.40(-0.96%) |
Jan 30, 2014 | 41.27 | 41.45 | 40.91 | 41.24 | 1,393,582 | +0.30(+0.73%) |
Jan 29, 2014 | 40.65 | 41.31 | 40.34 | 40.94 | 2,812,182 | -0.04(-0.09%) |
Jan 28, 2014 | 40.89 | 41.23 | 40.74 | 40.98 | 1,706,470 | +0.24(+0.60%) |
Jan 27, 2014 | 41.12 | 41.31 | 40.42 | 40.74 | 2,344,831 | -0.02(-0.06%) |
Jan 24, 2014 | 41.72 | 41.75 | 40.59 | 40.76 | 2,165,833 | -1.46(-3.47%) |
Jan 23, 2014 | 42.76 | 42.89 | 41.82 | 42.23 | 1,860,622 | -0.84(-1.96%) |
Jan 22, 2014 | 42.79 | 43.10 | 42.26 | 43.07 | 1,470,611 | +0.49(+1.14%) |
Jan 21, 2014 | 42.70 | 42.84 | 41.90 | 42.58 | 1,994,530 | +0.23(+0.54%) |
Jan 17, 2014 | 43.20 | 42.35 | 42.35 | 42.35 | 2,543,556 | -0.85(-1.97%) |
Jan 16, 2014 | 42.51 | 43.21 | 42.45 | 43.20 | 2,118,088 | +0.74(+1.73%) |
Jan 15, 2014 | 43.09 | 43.20 | 41.38 | 42.47 | 4,712,836 | -0.62(-1.44%) |
Jan 14, 2014 | 42.45 | 43.13 | 42.33 | 43.09 | 1,604,086 | +0.92(+2.18%) |
Jan 13, 2014 | 43.13 | 43.48 | 42.11 | 42.17 | 1,775,036 | -0.90(-2.08%) |
Jan 10, 2014 | 42.92 | 43.21 | 42.70 | 43.07 | 1,163,823 | +0.34(+0.80%) |
Jan 09, 2014 | 42.84 | 43.25 | 42.41 | 42.73 | 1,392,484 | +0.02(+0.04%) |
Jan 08, 2014 | 42.85 | 43.26 | 42.49 | 42.71 | 1,935,843 | -0.08(-0.18%) |
Jan 07, 2014 | 42.09 | 42.82 | 41.99 | 42.79 | 1,777,976 | +1.05(+2.51%) |
Jan 06, 2014 | 41.74 | 42.20 | 41.50 | 41.74 | 1,695,910 | +0.08(+0.20%) |
Jan 03, 2014 | 41.71 | 41.84 | 41.36 | 41.66 | 1,522,033 | -0.04(-0.09%) |
Jan 02, 2014 | 42.41 | 42.47 | 41.43 | 41.69 | 1,713,670 | -0.74(-1.73%) |
Dec 31, 2013 | 42.43 | 42.43 | 42.43 | 42.43 | 1,189,092 | -0.04(-0.09%) |
Dec 30, 2013 | 42.25 | 42.60 | 41.98 | 42.47 | 1,017,621 | +0.10(+0.23%) |
Dec 27, 2013 | 42.29 | 42.49 | 42.11 | 42.37 | 917,874 | +0.06(+0.14%) |
Dec 26, 2013 | 42.63 | 42.71 | 42.07 | 42.31 | 1,657,930 | -0.08(-0.18%) |
Dec 24, 2013 | 42.46 | 42.50 | 42.20 | 42.38 | 399,912 | +0.02(+0.04%) |
Dec 23, 2013 | 42.12 | 42.57 | 42.12 | 42.37 | 1,455,648 | +0.61(+1.47%) |
Dec 20, 2013 | 41.63 | 41.82 | 41.34 | 41.75 | 2,688,435 | +0.33(+0.79%) |
Dec 19, 2013 | 42.27 | 42.35 | 41.05 | 41.43 | 2,983,091 | -0.96(-2.27%) |
Dec 18, 2013 | 41.91 | 42.39 | 40.81 | 42.39 | 3,016,667 | +0.36(+0.85%) |
Dec 17, 2013 | 41.47 | 42.08 | 41.36 | 42.04 | 1,765,930 | +0.53(+1.27%) |
Dec 16, 2013 | 40.98 | 41.55 | 40.79 | 41.51 | 3,566,223 | +0.69(+1.69%) |
Dec 13, 2013 | 40.59 | 41.12 | 40.53 | 40.82 | 1,329,403 | +0.31(+0.77%) |
Dec 12, 2013 | 40.19 | 40.66 | 39.89 | 40.51 | 1,553,884 | +0.21(+0.52%) |
Dec 11, 2013 | 41.56 | 41.56 | 40.06 | 40.30 | 1,981,926 | -1.05(-2.53%) |
Dec 10, 2013 | 40.73 | 41.39 | 40.73 | 41.34 | 2,129,153 | +0.39(+0.96%) |
Dec 09, 2013 | 40.73 | 41.17 | 40.62 | 40.95 | 1,576,404 | +0.32(+0.79%) |
Dec 06, 2013 | 40.65 | 40.70 | 40.33 | 40.63 | 1,413,589 | +0.58(+1.46%) |
Dec 05, 2013 | 39.47 | 40.07 | 39.32 | 40.04 | 1,998,843 | +0.47(+1.18%) |
Dec 04, 2013 | 39.51 | 39.94 | 39.24 | 39.58 | 1,451,314 | -0.10(-0.26%) |
Dec 03, 2013 | 40.09 | 40.13 | 39.46 | 39.68 | 1,883,262 | -0.55(-1.37%) |