Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.36 | 43.74 | 43.26 | 43.62 | 688,522 | +0.25(+0.58%) |
Feb 27, 2014 | 43.27 | 43.45 | 43.12 | 43.37 | 1,023,178 | +0.09(+0.20%) |
Feb 26, 2014 | 43.12 | 43.41 | 43.12 | 43.28 | 839,704 | +0.16(+0.38%) |
Feb 25, 2014 | 42.98 | 43.19 | 42.80 | 43.12 | 977,393 | +0.15(+0.34%) |
Feb 24, 2014 | 43.07 | 43.19 | 42.91 | 42.97 | 878,109 | +0.04(+0.09%) |
Feb 21, 2014 | 42.88 | 43.12 | 42.71 | 42.93 | 892,048 | +0.11(+0.25%) |
Feb 20, 2014 | 42.99 | 43.15 | 42.46 | 42.83 | 1,443,965 | -0.05(-0.11%) |
Feb 19, 2014 | 43.00 | 43.60 | 42.79 | 42.88 | 1,508,153 | -0.23(-0.54%) |
Feb 18, 2014 | 43.00 | 43.40 | 42.98 | 43.11 | 1,350,050 | +0.23(+0.54%) |
Feb 14, 2014 | 42.44 | 42.88 | 42.88 | 42.88 | 812,842 | +0.32(+0.75%) |
Feb 13, 2014 | 41.86 | 42.87 | 41.84 | 42.56 | 1,958,822 | +0.34(+0.80%) |
Feb 12, 2014 | 42.02 | 42.36 | 41.91 | 42.22 | 1,265,384 | +0.16(+0.37%) |
Feb 11, 2014 | 41.27 | 42.09 | 41.12 | 42.06 | 1,095,011 | +0.76(+1.83%) |
Feb 10, 2014 | 41.01 | 41.33 | 40.91 | 41.31 | 1,105,344 | +0.12(+0.28%) |
Feb 07, 2014 | 41.04 | 41.31 | 40.53 | 41.19 | 1,887,925 | +0.82(+2.04%) |
Feb 06, 2014 | 39.99 | 40.47 | 39.39 | 40.37 | 1,904,830 | +1.17(+2.99%) |
Feb 05, 2014 | 39.62 | 39.68 | 38.94 | 39.19 | 1,481,532 | -0.60(-1.51%) |
Feb 04, 2014 | 37.79 | 40.39 | 36.23 | 39.79 | 4,521,075 | +0.73(+1.86%) |
Feb 03, 2014 | 40.14 | 40.14 | 39.00 | 39.07 | 1,424,738 | -0.76(-1.90%) |
Jan 31, 2014 | 39.41 | 40.06 | 39.13 | 39.82 | 1,390,327 | +0.01(+0.02%) |
Jan 30, 2014 | 39.79 | 40.26 | 39.71 | 39.81 | 1,572,441 | +0.43(+1.08%) |
Jan 29, 2014 | 38.72 | 39.65 | 38.69 | 39.39 | 1,387,240 | +0.51(+1.32%) |
Jan 28, 2014 | 39.26 | 39.51 | 38.71 | 38.87 | 2,881,339 | -0.45(-1.13%) |
Jan 27, 2014 | 39.74 | 40.13 | 38.98 | 39.32 | 1,474,052 | -0.43(-1.07%) |
Jan 24, 2014 | 40.72 | 40.72 | 39.73 | 39.75 | 1,305,570 | -1.19(-2.91%) |
Jan 23, 2014 | 41.15 | 41.40 | 40.70 | 40.94 | 1,093,597 | -0.44(-1.05%) |
Jan 22, 2014 | 41.22 | 41.41 | 41.03 | 41.37 | 941,883 | +0.25(+0.61%) |
Jan 21, 2014 | 41.26 | 41.54 | 40.82 | 41.12 | 1,260,114 | -0.04(-0.09%) |
Jan 17, 2014 | 41.59 | 41.16 | 41.16 | 41.16 | 513,445 | -0.45(-1.07%) |
Jan 16, 2014 | 41.69 | 41.81 | 41.43 | 41.61 | 1,016,117 | -0.07(-0.16%) |
Jan 15, 2014 | 41.67 | 41.97 | 41.48 | 41.67 | 720,426 | +0.00(+0.00%) |
Jan 14, 2014 | 41.78 | 41.99 | 41.03 | 41.67 | 1,919,237 | -0.12(-0.28%) |
Jan 13, 2014 | 42.76 | 43.07 | 41.56 | 41.79 | 2,373,380 | -1.42(-3.30%) |
Jan 10, 2014 | 43.28 | 43.62 | 43.08 | 43.21 | 607,797 | -0.10(-0.22%) |
Jan 09, 2014 | 42.75 | 43.41 | 42.68 | 43.31 | 2,037,677 | +0.69(+1.61%) |
Jan 08, 2014 | 43.56 | 43.74 | 42.61 | 42.62 | 2,344,098 | -0.47(-1.08%) |
Jan 07, 2014 | 43.01 | 43.22 | 42.96 | 43.09 | 940,630 | +0.14(+0.32%) |
Jan 06, 2014 | 42.95 | 43.06 | 42.53 | 42.95 | 714,267 | +0.01(+0.02%) |
Jan 03, 2014 | 42.96 | 43.09 | 42.84 | 42.94 | 434,658 | -0.06(-0.14%) |
Jan 02, 2014 | 43.07 | 43.14 | 42.52 | 43.00 | 965,789 | -0.18(-0.43%) |
Dec 31, 2013 | 43.15 | 43.19 | 43.19 | 43.19 | 445,742 | +0.08(+0.18%) |
Dec 30, 2013 | 42.44 | 43.13 | 42.38 | 43.11 | 576,229 | +0.64(+1.51%) |
Dec 27, 2013 | 42.67 | 42.80 | 42.42 | 42.47 | 526,876 | -0.10(-0.23%) |
Dec 26, 2013 | 42.51 | 42.65 | 42.29 | 42.57 | 467,027 | +0.14(+0.32%) |
Dec 24, 2013 | 42.27 | 42.62 | 42.13 | 42.43 | 274,569 | +0.16(+0.39%) |
Dec 23, 2013 | 42.43 | 42.47 | 42.21 | 42.27 | 596,626 | -0.05(-0.11%) |
Dec 20, 2013 | 42.29 | 42.58 | 42.16 | 42.31 | 771,024 | +0.00(+0.00%) |
Dec 19, 2013 | 42.30 | 42.47 | 41.94 | 42.31 | 632,775 | -0.08(-0.18%) |
Dec 18, 2013 | 42.27 | 42.43 | 41.75 | 42.39 | 651,118 | +0.43(+1.02%) |
Dec 17, 2013 | 41.91 | 42.11 | 41.58 | 41.97 | 1,060,312 | +0.05(+0.12%) |
Dec 16, 2013 | 42.05 | 42.30 | 41.58 | 41.92 | 1,762,284 | -0.03(-0.07%) |
Dec 13, 2013 | 41.94 | 42.19 | 41.74 | 41.95 | 619,101 | +0.02(+0.05%) |
Dec 12, 2013 | 41.76 | 42.01 | 41.57 | 41.93 | 738,813 | +0.16(+0.39%) |
Dec 11, 2013 | 42.18 | 42.18 | 41.72 | 41.76 | 626,573 | -0.32(-0.76%) |
Dec 10, 2013 | 42.45 | 42.61 | 41.95 | 42.08 | 1,476,840 | -0.40(-0.94%) |
Dec 09, 2013 | 42.49 | 42.71 | 42.44 | 42.48 | 1,047,384 | +0.06(+0.14%) |
Dec 06, 2013 | 42.67 | 42.92 | 42.36 | 42.42 | 983,959 | -0.06(-0.14%) |
Dec 05, 2013 | 42.37 | 42.63 | 42.29 | 42.48 | 563,103 | +0.02(+0.05%) |
Dec 04, 2013 | 42.76 | 43.06 | 42.29 | 42.46 | 1,091,659 | -0.43(-0.99%) |
Dec 03, 2013 | 43.11 | 43.24 | 42.45 | 42.89 | 1,106,854 | -0.36(-0.83%) |