Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.09 | 43.30 | 42.91 | 43.11 | 6,376,612 | +0.18(+0.42%) |
Feb 27, 2014 | 42.62 | 42.93 | 42.55 | 42.93 | 3,187,572 | +0.19(+0.45%) |
Feb 26, 2014 | 42.78 | 42.81 | 42.59 | 42.74 | 4,469,565 | -0.17(-0.40%) |
Feb 25, 2014 | 43.05 | 43.15 | 42.80 | 42.91 | 6,527,183 | -0.05(-0.12%) |
Feb 24, 2014 | 42.72 | 43.17 | 42.63 | 42.96 | 6,058,541 | +0.33(+0.77%) |
Feb 21, 2014 | 42.66 | 42.86 | 42.62 | 42.63 | 3,201,063 | +0.03(+0.07%) |
Feb 20, 2014 | 42.36 | 42.64 | 42.30 | 42.60 | 5,846,826 | +0.26(+0.63%) |
Feb 19, 2014 | 42.55 | 42.74 | 42.34 | 42.34 | 4,826,876 | -0.29(-0.67%) |
Feb 18, 2014 | 42.59 | 42.68 | 42.45 | 42.62 | 7,970,176 | +0.29(+0.68%) |
Feb 14, 2014 | 42.20 | 42.34 | 42.34 | 42.34 | 4,609,676 | +0.19(+0.46%) |
Feb 13, 2014 | 41.65 | 42.15 | 41.63 | 42.14 | 6,798,559 | +0.28(+0.67%) |
Feb 12, 2014 | 41.76 | 41.89 | 41.73 | 41.86 | 5,091,852 | +0.06(+0.15%) |
Feb 11, 2014 | 41.36 | 41.84 | 41.32 | 41.80 | 9,059,863 | +0.66(+1.60%) |
Feb 10, 2014 | 41.11 | 41.15 | 41.01 | 41.14 | 6,383,768 | -0.12(-0.29%) |
Feb 07, 2014 | 40.86 | 41.27 | 40.82 | 41.26 | 5,327,867 | +0.52(+1.28%) |
Feb 06, 2014 | 40.35 | 40.74 | 40.35 | 40.74 | 7,604,832 | +0.81(+2.03%) |
Feb 05, 2014 | 39.86 | 40.00 | 39.76 | 39.93 | 5,706,243 | +0.14(+0.34%) |
Feb 04, 2014 | 39.72 | 39.81 | 39.64 | 39.80 | 6,935,095 | +0.42(+1.07%) |
Feb 03, 2014 | 40.16 | 40.21 | 39.37 | 39.37 | 10,963,370 | -0.79(-1.96%) |
Jan 31, 2014 | 40.01 | 40.39 | 39.95 | 40.16 | 7,018,748 | -0.57(-1.41%) |
Jan 30, 2014 | 40.78 | 40.81 | 40.53 | 40.73 | 5,284,617 | +0.11(+0.28%) |
Jan 29, 2014 | 40.58 | 40.82 | 40.46 | 40.62 | 8,645,280 | -0.51(-1.24%) |
Jan 28, 2014 | 40.99 | 41.19 | 40.96 | 41.13 | 7,952,378 | +0.39(+0.95%) |
Jan 27, 2014 | 40.96 | 41.00 | 40.56 | 40.74 | 7,285,898 | -0.19(-0.47%) |
Jan 24, 2014 | 41.54 | 41.59 | 40.93 | 40.93 | 13,413,822 | -1.35(-3.18%) |
Jan 23, 2014 | 42.37 | 42.37 | 42.08 | 42.28 | 7,480,700 | -0.01(-0.03%) |
Jan 22, 2014 | 42.24 | 42.33 | 42.18 | 42.29 | 5,200,066 | +0.01(+0.02%) |
Jan 21, 2014 | 42.30 | 42.37 | 42.10 | 42.29 | 6,016,817 | +0.28(+0.66%) |
Jan 17, 2014 | 42.18 | 42.01 | 42.01 | 42.01 | 7,127,855 | -0.27(-0.64%) |
Jan 16, 2014 | 42.23 | 42.28 | 42.04 | 42.28 | 5,837,136 | +0.04(+0.08%) |
Jan 15, 2014 | 42.08 | 42.30 | 42.01 | 42.24 | 6,211,983 | +0.16(+0.39%) |
Jan 14, 2014 | 41.84 | 42.10 | 41.71 | 42.08 | 5,771,126 | +0.49(+1.17%) |
Jan 13, 2014 | 41.72 | 41.84 | 41.51 | 41.59 | 10,665,257 | -0.34(-0.82%) |
Jan 10, 2014 | 41.74 | 41.96 | 41.70 | 41.94 | 5,360,224 | +0.41(+0.98%) |
Jan 09, 2014 | 41.56 | 41.56 | 41.23 | 41.53 | 5,477,415 | +0.04(+0.09%) |
Jan 08, 2014 | 41.53 | 41.58 | 41.39 | 41.49 | 10,317,563 | -0.02(-0.05%) |
Jan 07, 2014 | 41.50 | 41.58 | 41.44 | 41.51 | 5,058,294 | +0.28(+0.68%) |
Jan 06, 2014 | 41.36 | 41.38 | 41.23 | 41.23 | 5,060,324 | +0.04(+0.09%) |
Jan 03, 2014 | 41.26 | 41.37 | 41.18 | 41.20 | 3,541,498 | +0.01(+0.02%) |
Jan 02, 2014 | 41.41 | 41.43 | 41.08 | 41.19 | 8,958,521 | -0.89(-2.13%) |
Dec 31, 2013 | 42.02 | 42.09 | 42.09 | 42.09 | 4,823,296 | +0.14(+0.34%) |
Dec 30, 2013 | 41.81 | 41.96 | 41.76 | 41.94 | 4,668,426 | +0.18(+0.43%) |
Dec 27, 2013 | 41.87 | 41.88 | 41.70 | 41.76 | 4,534,654 | +0.22(+0.53%) |
Dec 26, 2013 | 41.55 | 41.59 | 41.46 | 41.54 | 3,749,562 | +0.17(+0.42%) |
Dec 24, 2013 | 41.13 | 41.37 | 41.08 | 41.37 | 1,669,981 | +0.29(+0.70%) |
Dec 23, 2013 | 40.90 | 41.09 | 40.88 | 41.08 | 5,380,966 | +0.39(+0.95%) |
Dec 20, 2013 | 40.55 | 40.77 | 40.55 | 40.70 | 7,541,540 | +0.21(+0.51%) |
Dec 19, 2013 | 40.29 | 40.52 | 40.24 | 40.49 | 6,700,536 | +0.12(+0.30%) |
Dec 18, 2013 | 40.02 | 40.46 | 39.67 | 40.37 | 5,584,238 | +0.62(+1.56%) |
Dec 17, 2013 | 39.83 | 39.84 | 39.62 | 39.75 | 4,456,212 | -0.23(-0.57%) |
Dec 16, 2013 | 39.92 | 40.06 | 39.85 | 39.98 | 4,101,040 | +0.52(+1.32%) |
Dec 13, 2013 | 39.51 | 39.54 | 39.34 | 39.46 | 4,083,678 | -0.03(-0.07%) |
Dec 12, 2013 | 39.67 | 39.70 | 39.38 | 39.49 | 4,855,866 | -0.42(-1.05%) |
Dec 11, 2013 | 40.31 | 40.32 | 39.87 | 39.91 | 5,694,887 | -0.30(-0.74%) |
Dec 10, 2013 | 40.21 | 40.30 | 40.11 | 40.21 | 4,938,155 | -0.14(-0.34%) |
Dec 09, 2013 | 40.24 | 40.38 | 40.23 | 40.34 | 2,740,899 | +0.04(+0.11%) |
Dec 06, 2013 | 40.10 | 40.31 | 40.03 | 40.30 | 3,850,590 | +0.53(+1.34%) |
Dec 05, 2013 | 39.92 | 40.00 | 39.73 | 39.77 | 4,866,316 | -0.17(-0.43%) |
Dec 04, 2013 | 39.66 | 39.97 | 39.66 | 39.94 | 5,445,807 | -0.22(-0.55%) |
Dec 03, 2013 | 40.29 | 40.51 | 40.07 | 40.16 | 4,348,979 | -0.36(-0.88%) |