Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.10 | 41.12 | 40.51 | 40.70 | 2,323,038 | -0.39(-0.95%) |
Feb 27, 2014 | 41.13 | 41.24 | 40.84 | 41.09 | 1,900,033 | -0.13(-0.30%) |
Feb 26, 2014 | 41.18 | 41.41 | 41.00 | 41.22 | 1,859,663 | +0.08(+0.19%) |
Feb 25, 2014 | 41.68 | 42.01 | 40.97 | 41.14 | 3,316,818 | -0.72(-1.72%) |
Feb 24, 2014 | 42.66 | 42.66 | 41.85 | 41.86 | 2,494,354 | -0.61(-1.44%) |
Feb 21, 2014 | 42.59 | 42.90 | 42.46 | 42.47 | 1,961,423 | -0.03(-0.07%) |
Feb 20, 2014 | 42.16 | 42.66 | 41.94 | 42.50 | 1,864,517 | +0.31(+0.73%) |
Feb 19, 2014 | 42.69 | 43.06 | 42.13 | 42.20 | 2,090,237 | -0.51(-1.19%) |
Feb 18, 2014 | 42.94 | 43.30 | 42.64 | 42.71 | 2,212,066 | -0.17(-0.40%) |
Feb 14, 2014 | 42.29 | 42.88 | 42.88 | 42.88 | 1,741,141 | +0.48(+1.13%) |
Feb 13, 2014 | 42.06 | 42.44 | 41.99 | 42.40 | 2,004,184 | +0.19(+0.45%) |
Feb 12, 2014 | 42.33 | 42.80 | 42.12 | 42.21 | 2,122,969 | -0.06(-0.15%) |
Feb 11, 2014 | 41.47 | 42.39 | 41.38 | 42.28 | 2,835,467 | +0.74(+1.78%) |
Feb 10, 2014 | 41.11 | 41.93 | 41.04 | 41.54 | 2,845,614 | +0.42(+1.03%) |
Feb 07, 2014 | 41.52 | 41.71 | 40.82 | 41.11 | 3,724,825 | -0.07(-0.16%) |
Feb 06, 2014 | 41.64 | 41.71 | 40.84 | 41.18 | 4,964,242 | -0.54(-1.29%) |
Feb 05, 2014 | 41.96 | 42.77 | 41.20 | 41.72 | 12,995,940 | -4.30(-9.35%) |
Feb 04, 2014 | 45.60 | 46.21 | 45.09 | 46.02 | 4,103,721 | +0.71(+1.58%) |
Feb 03, 2014 | 45.45 | 45.94 | 44.82 | 45.30 | 3,545,691 | -0.64(-1.38%) |
Jan 31, 2014 | 45.15 | 46.23 | 45.15 | 45.94 | 2,636,662 | +0.20(+0.45%) |
Jan 30, 2014 | 45.47 | 46.05 | 45.27 | 45.74 | 2,105,500 | +0.51(+1.13%) |
Jan 29, 2014 | 44.70 | 45.85 | 44.63 | 45.23 | 2,854,405 | +0.14(+0.31%) |
Jan 28, 2014 | 44.67 | 45.12 | 44.61 | 45.09 | 2,273,881 | +0.35(+0.79%) |
Jan 27, 2014 | 45.01 | 45.41 | 44.36 | 44.73 | 1,824,661 | -0.16(-0.37%) |
Jan 24, 2014 | 46.20 | 46.24 | 44.87 | 44.90 | 2,611,647 | -1.44(-3.12%) |
Jan 23, 2014 | 46.51 | 46.87 | 45.68 | 46.34 | 2,918,028 | -0.93(-1.96%) |
Jan 22, 2014 | 46.96 | 47.33 | 46.87 | 47.27 | 2,214,900 | +0.45(+0.96%) |
Jan 21, 2014 | 46.69 | 46.85 | 46.14 | 46.82 | 2,202,659 | +0.42(+0.90%) |
Jan 17, 2014 | 46.39 | 46.40 | 46.40 | 46.40 | 1,846,267 | -0.31(-0.66%) |
Jan 16, 2014 | 45.79 | 46.84 | 45.79 | 46.71 | 1,996,725 | +0.14(+0.30%) |
Jan 15, 2014 | 45.31 | 46.65 | 45.31 | 46.57 | 4,161,688 | +1.26(+2.77%) |
Jan 14, 2014 | 45.26 | 45.51 | 44.76 | 45.31 | 1,291,161 | +0.23(+0.50%) |
Jan 13, 2014 | 45.09 | 45.63 | 45.01 | 45.09 | 2,256,673 | -0.20(-0.43%) |
Jan 10, 2014 | 44.43 | 45.73 | 44.42 | 45.28 | 3,263,953 | +0.90(+2.03%) |
Jan 09, 2014 | 44.32 | 44.49 | 44.04 | 44.38 | 1,444,152 | +0.22(+0.50%) |
Jan 08, 2014 | 44.49 | 44.53 | 44.03 | 44.16 | 1,939,620 | -0.32(-0.72%) |
Jan 07, 2014 | 44.45 | 44.73 | 44.25 | 44.48 | 1,667,778 | +0.05(+0.12%) |
Jan 06, 2014 | 45.24 | 45.33 | 44.36 | 44.43 | 2,625,390 | -0.53(-1.17%) |
Jan 03, 2014 | 45.52 | 45.56 | 44.79 | 44.95 | 1,681,483 | -0.42(-0.93%) |
Jan 02, 2014 | 45.68 | 45.89 | 45.21 | 45.38 | 1,912,027 | -0.42(-0.91%) |
Dec 31, 2013 | 45.71 | 45.79 | 45.79 | 45.79 | 1,215,511 | +0.10(+0.22%) |
Dec 30, 2013 | 44.87 | 45.85 | 44.87 | 45.69 | 1,615,136 | +0.39(+0.87%) |
Dec 27, 2013 | 44.81 | 45.34 | 44.67 | 45.30 | 1,800,205 | +0.46(+1.03%) |
Dec 26, 2013 | 44.94 | 44.98 | 44.66 | 44.83 | 2,465,725 | +0.07(+0.16%) |
Dec 24, 2013 | 44.90 | 44.94 | 44.58 | 44.76 | 1,273,679 | +0.00(+0.00%) |
Dec 23, 2013 | 44.63 | 44.85 | 44.34 | 44.76 | 2,978,988 | +0.39(+0.88%) |
Dec 20, 2013 | 44.26 | 44.81 | 44.22 | 44.37 | 6,661,163 | +0.05(+0.11%) |
Dec 19, 2013 | 44.32 | 44.52 | 44.16 | 44.32 | 1,962,487 | -0.01(-0.02%) |
Dec 18, 2013 | 44.25 | 44.43 | 43.89 | 44.33 | 2,498,049 | +0.09(+0.21%) |
Dec 17, 2013 | 44.10 | 44.33 | 43.91 | 44.24 | 2,102,012 | +0.13(+0.30%) |
Dec 16, 2013 | 44.51 | 44.54 | 43.88 | 44.10 | 2,399,919 | -0.16(-0.35%) |
Dec 13, 2013 | 44.68 | 44.84 | 44.03 | 44.26 | 3,691,302 | -0.30(-0.67%) |
Dec 12, 2013 | 44.72 | 44.89 | 44.47 | 44.56 | 2,630,890 | -0.19(-0.42%) |
Dec 11, 2013 | 44.89 | 45.10 | 44.56 | 44.75 | 2,401,372 | -0.27(-0.61%) |
Dec 10, 2013 | 45.19 | 45.33 | 44.86 | 45.02 | 1,878,010 | -0.15(-0.33%) |
Dec 09, 2013 | 45.43 | 45.52 | 45.04 | 45.17 | 1,750,340 | +0.02(+0.03%) |
Dec 06, 2013 | 45.61 | 45.61 | 44.72 | 45.15 | 0 | -0.30(-0.65%) |
Dec 05, 2013 | 45.39 | 45.59 | 45.28 | 45.45 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 45.14 | 45.53 | 44.82 | 45.43 | 2,788,153 | +0.09(+0.19%) |
Dec 03, 2013 | 45.41 | 45.60 | 45.13 | 45.35 | 0 | -0.27(-0.58%) |