Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.50 | 49.77 | 49.36 | 49.51 | 57,215,764 | +0.09(+0.18%) |
Feb 27, 2014 | 49.12 | 49.44 | 49.03 | 49.42 | 15,505,888 | +0.17(+0.34%) |
Feb 26, 2014 | 49.33 | 49.38 | 49.09 | 49.25 | 19,991,450 | -0.17(-0.34%) |
Feb 25, 2014 | 49.55 | 49.69 | 49.33 | 49.42 | 22,917,326 | -0.12(-0.24%) |
Feb 24, 2014 | 49.30 | 49.77 | 49.11 | 49.54 | 30,748,834 | +0.43(+0.87%) |
Feb 21, 2014 | 49.25 | 49.38 | 49.11 | 49.11 | 17,221,702 | +0.10(+0.19%) |
Feb 20, 2014 | 48.80 | 49.08 | 48.70 | 49.02 | 19,224,144 | +0.17(+0.35%) |
Feb 19, 2014 | 49.08 | 49.30 | 48.82 | 48.85 | 17,877,560 | -0.33(-0.67%) |
Feb 18, 2014 | 49.09 | 49.24 | 48.96 | 49.18 | 22,728,074 | +0.42(+0.86%) |
Feb 14, 2014 | 48.53 | 48.76 | 48.76 | 48.76 | 25,281,602 | +0.18(+0.38%) |
Feb 13, 2014 | 48.01 | 48.61 | 47.98 | 48.58 | 23,605,862 | +0.15(+0.30%) |
Feb 12, 2014 | 48.37 | 48.48 | 48.29 | 48.43 | 19,901,030 | +0.08(+0.17%) |
Feb 11, 2014 | 47.87 | 48.44 | 47.85 | 48.35 | 24,627,546 | +0.76(+1.59%) |
Feb 10, 2014 | 47.62 | 47.62 | 47.49 | 47.60 | 18,933,574 | -0.16(-0.34%) |
Feb 07, 2014 | 47.39 | 47.76 | 47.28 | 47.76 | 19,877,140 | +0.62(+1.31%) |
Feb 06, 2014 | 46.73 | 47.16 | 46.72 | 47.14 | 22,620,502 | +0.82(+1.77%) |
Feb 05, 2014 | 46.20 | 46.36 | 46.03 | 46.32 | 23,004,222 | +0.10(+0.21%) |
Feb 04, 2014 | 46.03 | 46.25 | 45.89 | 46.22 | 35,874,272 | +0.53(+1.16%) |
Feb 03, 2014 | 46.60 | 46.66 | 45.67 | 45.70 | 62,399,852 | -0.95(-2.04%) |
Jan 31, 2014 | 46.44 | 46.95 | 46.43 | 46.65 | 53,960,156 | -0.81(-1.70%) |
Jan 30, 2014 | 47.42 | 47.53 | 47.21 | 47.46 | 20,018,536 | +0.24(+0.51%) |
Jan 29, 2014 | 47.13 | 47.46 | 47.07 | 47.21 | 28,900,794 | -0.54(-1.12%) |
Jan 28, 2014 | 47.56 | 47.80 | 47.54 | 47.75 | 21,622,110 | +0.41(+0.87%) |
Jan 27, 2014 | 47.58 | 47.62 | 47.05 | 47.34 | 29,299,214 | -0.22(-0.46%) |
Jan 24, 2014 | 48.18 | 48.18 | 47.56 | 47.56 | 34,460,024 | -1.34(-2.74%) |
Jan 23, 2014 | 49.05 | 49.07 | 48.70 | 48.90 | 24,123,874 | -0.33(-0.67%) |
Jan 22, 2014 | 49.22 | 49.26 | 49.10 | 49.23 | 17,268,454 | +0.00(+0.00%) |
Jan 21, 2014 | 49.28 | 49.30 | 49.00 | 49.23 | 24,753,878 | +0.23(+0.48%) |
Jan 17, 2014 | 49.12 | 49.00 | 49.00 | 49.00 | 30,717,078 | -0.15(-0.30%) |
Jan 16, 2014 | 49.08 | 49.14 | 48.92 | 49.14 | 28,869,476 | -0.02(-0.04%) |
Jan 15, 2014 | 48.96 | 49.19 | 48.91 | 49.16 | 16,893,048 | +0.21(+0.42%) |
Jan 14, 2014 | 48.71 | 49.00 | 48.56 | 48.96 | 16,729,481 | +0.39(+0.80%) |
Jan 13, 2014 | 48.78 | 48.90 | 48.48 | 48.57 | 26,016,500 | -0.43(-0.87%) |
Jan 10, 2014 | 48.77 | 49.03 | 48.72 | 49.00 | 26,830,164 | +0.45(+0.92%) |
Jan 09, 2014 | 48.61 | 48.61 | 48.26 | 48.55 | 17,901,236 | -0.04(-0.08%) |
Jan 08, 2014 | 48.64 | 48.67 | 48.48 | 48.59 | 23,938,386 | -0.01(-0.03%) |
Jan 07, 2014 | 48.53 | 48.66 | 48.50 | 48.60 | 16,465,989 | +0.27(+0.56%) |
Jan 06, 2014 | 48.44 | 48.48 | 48.28 | 48.33 | 20,095,790 | -0.06(-0.12%) |
Jan 03, 2014 | 48.42 | 48.54 | 48.31 | 48.39 | 26,276,146 | +0.05(+0.11%) |
Jan 02, 2014 | 48.57 | 48.60 | 48.21 | 48.34 | 35,780,208 | -0.87(-1.77%) |
Dec 31, 2013 | 49.16 | 49.21 | 49.21 | 49.21 | 29,595,948 | +0.18(+0.37%) |
Dec 30, 2013 | 48.94 | 49.07 | 48.90 | 49.03 | 19,675,152 | +0.21(+0.42%) |
Dec 27, 2013 | 48.96 | 48.97 | 48.78 | 48.82 | 25,342,532 | +0.25(+0.51%) |
Dec 26, 2013 | 48.52 | 48.61 | 48.51 | 48.57 | 11,604,708 | +0.26(+0.55%) |
Dec 24, 2013 | 48.09 | 48.31 | 48.08 | 48.31 | 9,147,499 | +0.10(+0.20%) |
Dec 23, 2013 | 48.03 | 48.23 | 47.96 | 48.21 | 21,500,168 | +0.49(+1.03%) |
Dec 20, 2013 | 47.60 | 47.80 | 47.58 | 47.72 | 25,127,220 | +0.27(+0.57%) |
Dec 19, 2013 | 47.29 | 47.53 | 47.24 | 47.45 | 28,153,806 | +0.00(+0.00%) |
Dec 18, 2013 | 47.10 | 47.56 | 46.57 | 47.45 | 39,350,580 | +0.73(+1.57%) |
Dec 17, 2013 | 46.79 | 46.81 | 46.59 | 46.71 | 21,960,042 | -0.20(-0.43%) |
Dec 16, 2013 | 46.90 | 47.06 | 46.87 | 46.92 | 18,341,234 | +0.33(+0.72%) |
Dec 13, 2013 | 46.60 | 46.64 | 46.42 | 46.58 | 16,799,304 | -0.03(-0.06%) |
Dec 12, 2013 | 46.74 | 46.78 | 46.50 | 46.61 | 19,414,174 | -0.34(-0.73%) |
Dec 11, 2013 | 47.40 | 47.41 | 46.93 | 46.95 | 19,462,942 | -0.44(-0.94%) |
Dec 10, 2013 | 47.37 | 47.47 | 47.26 | 47.40 | 19,225,104 | -0.08(-0.17%) |
Dec 09, 2013 | 47.44 | 47.56 | 47.41 | 47.48 | 15,508,268 | -0.05(-0.11%) |
Dec 06, 2013 | 47.35 | 47.55 | 47.27 | 47.53 | 17,832,414 | +0.58(+1.24%) |
Dec 05, 2013 | 47.06 | 47.16 | 46.88 | 46.95 | 18,037,956 | -0.27(-0.57%) |
Dec 04, 2013 | 46.92 | 47.26 | 46.91 | 47.22 | 25,567,400 | -0.25(-0.54%) |
Dec 03, 2013 | 47.56 | 47.65 | 47.32 | 47.47 | 20,323,160 | -0.33(-0.70%) |