Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.71 | 46.21 | 45.68 | 46.02 | 4,514,079 | +0.29(+0.64%) |
Feb 27, 2014 | 45.95 | 46.15 | 45.62 | 45.73 | 3,820,646 | -0.29(-0.63%) |
Feb 26, 2014 | 46.18 | 46.32 | 45.92 | 46.02 | 5,284,218 | -0.10(-0.21%) |
Feb 25, 2014 | 46.16 | 46.63 | 46.06 | 46.12 | 4,027,388 | -0.05(-0.11%) |
Feb 24, 2014 | 46.45 | 46.82 | 46.16 | 46.17 | 3,884,750 | -0.25(-0.53%) |
Feb 21, 2014 | 46.50 | 46.90 | 46.40 | 46.42 | 4,508,941 | -0.16(-0.35%) |
Feb 20, 2014 | 46.60 | 46.83 | 46.38 | 46.58 | 5,357,907 | +0.01(+0.03%) |
Feb 19, 2014 | 46.36 | 47.01 | 45.92 | 46.57 | 5,042,635 | +0.14(+0.31%) |
Feb 18, 2014 | 46.60 | 47.19 | 46.29 | 46.43 | 7,386,770 | +0.03(+0.07%) |
Feb 14, 2014 | 46.22 | 46.40 | 46.40 | 46.40 | 4,288,851 | +0.01(+0.03%) |
Feb 13, 2014 | 45.94 | 46.45 | 45.86 | 46.38 | 3,495,738 | +0.36(+0.79%) |
Feb 12, 2014 | 45.74 | 46.04 | 45.62 | 46.02 | 3,865,031 | +0.23(+0.50%) |
Feb 11, 2014 | 45.39 | 45.91 | 45.28 | 45.79 | 4,097,388 | +0.36(+0.79%) |
Feb 10, 2014 | 44.87 | 45.50 | 44.65 | 45.43 | 4,782,585 | +0.48(+1.07%) |
Feb 07, 2014 | 44.75 | 45.03 | 44.54 | 44.95 | 5,948,140 | -0.01(-0.03%) |
Feb 06, 2014 | 44.76 | 45.03 | 44.43 | 44.96 | 4,305,932 | +0.25(+0.56%) |
Feb 05, 2014 | 44.88 | 44.88 | 44.49 | 44.71 | 4,435,833 | -0.21(-0.46%) |
Feb 04, 2014 | 45.40 | 45.40 | 44.61 | 44.92 | 5,645,284 | -0.33(-0.74%) |
Feb 03, 2014 | 45.39 | 46.08 | 45.01 | 45.25 | 8,447,609 | -0.10(-0.23%) |
Jan 31, 2014 | 44.55 | 45.39 | 44.54 | 45.35 | 7,436,976 | +0.47(+1.04%) |
Jan 30, 2014 | 44.40 | 44.90 | 44.38 | 44.89 | 5,362,962 | +0.58(+1.30%) |
Jan 29, 2014 | 44.11 | 44.51 | 44.02 | 44.31 | 6,908,185 | +0.11(+0.25%) |
Jan 28, 2014 | 44.15 | 44.28 | 43.97 | 44.20 | 3,831,662 | +0.06(+0.13%) |
Jan 27, 2014 | 43.86 | 44.31 | 43.85 | 44.14 | 6,013,586 | +0.30(+0.69%) |
Jan 24, 2014 | 43.78 | 44.53 | 43.67 | 43.84 | 7,342,066 | -0.17(-0.39%) |
Jan 23, 2014 | 43.89 | 44.14 | 43.65 | 44.01 | 4,474,591 | -0.08(-0.17%) |
Jan 22, 2014 | 43.99 | 44.29 | 43.95 | 44.09 | 3,603,758 | +0.09(+0.20%) |
Jan 21, 2014 | 43.59 | 44.04 | 43.52 | 44.00 | 4,717,263 | +0.60(+1.39%) |
Jan 17, 2014 | 43.27 | 43.40 | 43.40 | 43.40 | 5,142,227 | +0.13(+0.31%) |
Jan 16, 2014 | 43.19 | 43.36 | 43.06 | 43.26 | 4,671,395 | +0.15(+0.34%) |
Jan 15, 2014 | 43.40 | 43.46 | 43.06 | 43.11 | 5,408,618 | -0.28(-0.65%) |
Jan 14, 2014 | 43.56 | 43.67 | 43.37 | 43.40 | 5,122,770 | -0.13(-0.30%) |
Jan 13, 2014 | 43.70 | 43.80 | 43.41 | 43.52 | 6,134,937 | -0.53(-1.20%) |
Jan 10, 2014 | 43.79 | 44.64 | 43.76 | 44.05 | 6,284,854 | +0.46(+1.06%) |
Jan 09, 2014 | 43.60 | 43.68 | 43.32 | 43.59 | 3,705,615 | +0.01(+0.03%) |
Jan 08, 2014 | 43.88 | 43.93 | 43.44 | 43.58 | 6,044,668 | -0.41(-0.93%) |
Jan 07, 2014 | 43.69 | 44.01 | 43.67 | 43.99 | 4,316,587 | +0.34(+0.78%) |
Jan 06, 2014 | 43.67 | 43.80 | 43.45 | 43.65 | 3,842,694 | +0.03(+0.06%) |
Jan 03, 2014 | 43.79 | 43.93 | 43.49 | 43.62 | 4,037,697 | -0.14(-0.32%) |
Jan 02, 2014 | 44.44 | 44.46 | 43.67 | 43.76 | 5,245,082 | -0.56(-1.26%) |
Dec 31, 2013 | 44.38 | 44.32 | 44.32 | 44.32 | 3,177,982 | -0.06(-0.14%) |
Dec 30, 2013 | 44.19 | 44.45 | 44.19 | 44.38 | 2,450,738 | +0.10(+0.23%) |
Dec 27, 2013 | 44.28 | 44.49 | 44.16 | 44.28 | 3,032,649 | +0.12(+0.26%) |
Dec 26, 2013 | 44.48 | 44.55 | 44.10 | 44.17 | 3,998,427 | -0.33(-0.74%) |
Dec 24, 2013 | 44.23 | 44.60 | 44.08 | 44.49 | 2,221,003 | +0.15(+0.33%) |
Dec 23, 2013 | 44.91 | 44.91 | 44.35 | 44.35 | 4,739,676 | -0.29(-0.65%) |
Dec 20, 2013 | 44.48 | 44.87 | 44.37 | 44.64 | 4,977,050 | +0.20(+0.45%) |
Dec 19, 2013 | 44.61 | 44.62 | 43.97 | 44.44 | 4,774,076 | -0.35(-0.77%) |
Dec 18, 2013 | 43.96 | 44.82 | 43.62 | 44.78 | 5,953,285 | +0.87(+1.97%) |
Dec 17, 2013 | 43.99 | 44.11 | 43.65 | 43.92 | 4,629,989 | -0.08(-0.19%) |
Dec 16, 2013 | 44.38 | 44.44 | 43.84 | 44.00 | 5,456,754 | +0.21(+0.47%) |
Dec 13, 2013 | 43.96 | 44.08 | 43.62 | 43.79 | 4,577,192 | +0.00(+0.00%) |
Dec 12, 2013 | 43.95 | 44.20 | 43.74 | 43.79 | 5,495,791 | -0.09(-0.20%) |
Dec 11, 2013 | 44.49 | 44.49 | 43.86 | 43.88 | 5,437,877 | -0.60(-1.36%) |
Dec 10, 2013 | 44.78 | 44.90 | 44.43 | 44.49 | 2,696,985 | -0.35(-0.77%) |
Dec 09, 2013 | 45.08 | 45.08 | 44.55 | 44.83 | 3,136,810 | -0.24(-0.54%) |
Dec 06, 2013 | 44.96 | 45.30 | 44.77 | 45.08 | 3,571,505 | +0.38(+0.85%) |
Dec 05, 2013 | 44.83 | 44.91 | 44.48 | 44.70 | 3,095,869 | -0.21(-0.46%) |
Dec 04, 2013 | 44.58 | 45.11 | 44.37 | 44.90 | 3,670,162 | +0.11(+0.24%) |
Dec 03, 2013 | 44.58 | 44.94 | 44.55 | 44.80 | 3,622,904 | +0.09(+0.20%) |