Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.89 | 43.19 | 42.74 | 42.96 | 15,605,329 | +0.08(+0.19%) |
Feb 27, 2014 | 42.57 | 42.87 | 42.50 | 42.87 | 6,936,248 | +0.25(+0.58%) |
Feb 26, 2014 | 42.68 | 42.80 | 42.46 | 42.63 | 12,838,402 | +0.04(+0.10%) |
Feb 25, 2014 | 42.67 | 42.83 | 42.47 | 42.59 | 9,091,226 | -0.14(-0.33%) |
Feb 24, 2014 | 42.52 | 43.10 | 42.40 | 42.73 | 11,277,812 | +0.32(+0.76%) |
Feb 21, 2014 | 42.52 | 42.60 | 42.35 | 42.40 | 7,402,868 | +0.05(+0.12%) |
Feb 20, 2014 | 42.11 | 42.49 | 41.90 | 42.35 | 18,637,924 | +0.40(+0.94%) |
Feb 19, 2014 | 42.31 | 42.55 | 41.93 | 41.96 | 12,655,858 | -0.40(-0.94%) |
Feb 18, 2014 | 42.51 | 42.59 | 42.21 | 42.35 | 8,819,139 | -0.03(-0.08%) |
Feb 14, 2014 | 42.07 | 42.39 | 42.39 | 42.39 | 11,067,395 | +0.27(+0.65%) |
Feb 13, 2014 | 41.80 | 42.17 | 41.66 | 42.12 | 13,803,983 | +0.03(+0.08%) |
Feb 12, 2014 | 41.91 | 42.12 | 41.89 | 42.08 | 12,449,951 | +0.24(+0.57%) |
Feb 11, 2014 | 41.53 | 42.01 | 41.46 | 41.84 | 12,560,168 | +0.46(+1.12%) |
Feb 10, 2014 | 41.69 | 41.70 | 41.29 | 41.38 | 17,016,370 | -0.26(-0.63%) |
Feb 07, 2014 | 41.14 | 41.68 | 41.14 | 41.65 | 18,235,096 | +0.71(+1.73%) |
Feb 06, 2014 | 40.55 | 40.99 | 40.47 | 40.94 | 16,456,721 | +0.56(+1.39%) |
Feb 05, 2014 | 40.23 | 40.53 | 39.93 | 40.37 | 18,614,042 | -0.02(-0.04%) |
Feb 04, 2014 | 40.28 | 40.53 | 39.92 | 40.39 | 17,228,686 | +0.26(+0.64%) |
Feb 03, 2014 | 41.18 | 41.45 | 40.12 | 40.13 | 28,541,184 | -1.15(-2.78%) |
Jan 31, 2014 | 40.80 | 41.57 | 40.80 | 41.28 | 18,430,624 | -0.21(-0.50%) |
Jan 30, 2014 | 41.46 | 41.59 | 41.21 | 41.49 | 12,076,164 | +0.40(+0.98%) |
Jan 29, 2014 | 41.10 | 41.43 | 40.98 | 41.08 | 18,169,878 | -0.45(-1.07%) |
Jan 28, 2014 | 41.27 | 41.65 | 41.27 | 41.53 | 12,009,161 | +0.39(+0.94%) |
Jan 27, 2014 | 41.29 | 41.46 | 40.86 | 41.14 | 21,249,520 | +0.04(+0.10%) |
Jan 24, 2014 | 42.13 | 42.13 | 41.09 | 41.10 | 31,131,584 | -1.32(-3.11%) |
Jan 23, 2014 | 42.68 | 42.76 | 42.28 | 42.42 | 10,291,114 | -0.51(-1.19%) |
Jan 22, 2014 | 42.96 | 42.99 | 42.78 | 42.93 | 7,685,805 | +0.13(+0.31%) |
Jan 21, 2014 | 42.97 | 43.16 | 42.56 | 42.80 | 13,370,591 | +0.04(+0.10%) |
Jan 17, 2014 | 42.82 | 42.76 | 42.76 | 42.76 | 10,497,919 | -0.21(-0.50%) |
Jan 16, 2014 | 42.92 | 43.03 | 42.83 | 42.97 | 9,908,456 | -0.11(-0.25%) |
Jan 15, 2014 | 42.78 | 43.17 | 42.84 | 43.08 | 8,214,450 | +0.31(+0.71%) |
Jan 14, 2014 | 42.54 | 42.81 | 42.39 | 42.78 | 11,435,308 | +0.45(+1.05%) |
Jan 13, 2014 | 42.74 | 42.99 | 42.28 | 42.33 | 14,808,732 | -0.52(-1.21%) |
Jan 10, 2014 | 42.86 | 42.88 | 42.56 | 42.85 | 15,175,673 | +0.07(+0.15%) |
Jan 09, 2014 | 42.83 | 42.95 | 42.51 | 42.78 | 12,996,255 | +0.21(+0.48%) |
Jan 08, 2014 | 42.66 | 42.68 | 42.41 | 42.58 | 9,806,123 | -0.07(-0.17%) |
Jan 07, 2014 | 42.61 | 42.75 | 42.50 | 42.65 | 8,491,045 | +0.26(+0.62%) |
Jan 06, 2014 | 42.84 | 42.97 | 42.39 | 42.39 | 9,002,055 | -0.25(-0.58%) |
Jan 03, 2014 | 42.64 | 42.83 | 42.56 | 42.64 | 7,397,376 | +0.12(+0.27%) |
Jan 02, 2014 | 42.89 | 42.97 | 42.46 | 42.52 | 11,285,340 | -0.60(-1.40%) |
Dec 31, 2013 | 43.01 | 43.12 | 43.12 | 43.12 | 7,969,028 | +0.26(+0.60%) |
Dec 30, 2013 | 42.92 | 42.96 | 42.82 | 42.87 | 5,963,387 | -0.04(-0.10%) |
Dec 27, 2013 | 43.15 | 43.15 | 42.85 | 42.91 | 5,038,292 | -0.05(-0.12%) |
Dec 26, 2013 | 42.80 | 43.00 | 42.66 | 42.96 | 8,150,266 | +0.30(+0.70%) |
Dec 24, 2013 | 42.45 | 42.67 | 42.45 | 42.66 | 3,351,265 | +0.20(+0.47%) |
Dec 23, 2013 | 42.52 | 42.56 | 42.37 | 42.46 | 8,380,039 | +0.16(+0.39%) |
Dec 20, 2013 | 42.03 | 42.43 | 41.94 | 42.30 | 16,731,578 | +0.34(+0.80%) |
Dec 19, 2013 | 41.86 | 41.98 | 41.68 | 41.96 | 16,193,971 | +0.04(+0.10%) |
Dec 18, 2013 | 41.34 | 41.94 | 40.97 | 41.92 | 25,979,352 | +0.69(+1.67%) |
Dec 17, 2013 | 41.38 | 41.43 | 41.16 | 41.23 | 13,744,161 | -0.02(-0.04%) |
Dec 16, 2013 | 41.06 | 41.38 | 40.99 | 41.25 | 11,094,527 | +0.39(+0.94%) |
Dec 13, 2013 | 40.80 | 40.95 | 40.67 | 40.86 | 7,617,951 | +0.12(+0.30%) |
Dec 12, 2013 | 40.60 | 40.86 | 40.58 | 40.74 | 11,319,560 | +0.04(+0.10%) |
Dec 11, 2013 | 41.34 | 41.36 | 40.65 | 40.70 | 13,672,196 | -0.65(-1.57%) |
Dec 10, 2013 | 41.34 | 41.58 | 41.21 | 41.34 | 12,319,947 | -0.09(-0.22%) |
Dec 09, 2013 | 41.39 | 41.49 | 41.34 | 41.43 | 6,780,539 | +0.11(+0.26%) |
Dec 06, 2013 | 41.20 | 41.34 | 41.09 | 41.33 | 10,231,262 | +0.62(+1.53%) |
Dec 05, 2013 | 40.69 | 40.89 | 40.61 | 40.70 | 8,452,705 | +0.02(+0.04%) |
Dec 04, 2013 | 40.65 | 40.98 | 40.33 | 40.69 | 8,254,094 | -0.16(-0.40%) |
Dec 03, 2013 | 41.14 | 41.20 | 40.70 | 40.85 | 10,933,378 | -0.35(-0.86%) |