Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.26 | 41.46 | 40.95 | 41.19 | 1,379,786 | -0.08(-0.18%) |
Feb 27, 2014 | 41.07 | 41.31 | 40.75 | 41.26 | 1,179,237 | +0.13(+0.31%) |
Feb 26, 2014 | 41.24 | 41.24 | 40.93 | 41.14 | 918,530 | +0.05(+0.12%) |
Feb 25, 2014 | 41.20 | 41.33 | 40.98 | 41.09 | 809,022 | -0.13(-0.32%) |
Feb 24, 2014 | 41.09 | 41.69 | 41.08 | 41.22 | 835,810 | +0.08(+0.18%) |
Feb 21, 2014 | 41.37 | 41.45 | 41.04 | 41.15 | 979,169 | -0.16(-0.39%) |
Feb 20, 2014 | 41.05 | 41.42 | 40.90 | 41.31 | 857,523 | +0.30(+0.74%) |
Feb 19, 2014 | 41.46 | 41.68 | 40.97 | 41.00 | 803,848 | -0.55(-1.32%) |
Feb 18, 2014 | 41.74 | 41.87 | 41.41 | 41.55 | 798,171 | -0.09(-0.23%) |
Feb 14, 2014 | 41.50 | 41.65 | 41.65 | 41.65 | 610,442 | +0.04(+0.09%) |
Feb 13, 2014 | 41.25 | 41.63 | 40.95 | 41.61 | 1,319,527 | +0.13(+0.32%) |
Feb 12, 2014 | 41.63 | 41.95 | 41.41 | 41.48 | 1,520,197 | +0.00(+0.00%) |
Feb 11, 2014 | 40.76 | 41.54 | 40.76 | 41.48 | 1,392,641 | +0.56(+1.36%) |
Feb 10, 2014 | 41.27 | 41.40 | 40.32 | 40.92 | 3,013,601 | -1.82(-4.25%) |
Feb 07, 2014 | 42.52 | 42.73 | 42.25 | 42.73 | 1,169,858 | +0.42(+0.98%) |
Feb 06, 2014 | 42.15 | 42.39 | 42.03 | 42.32 | 784,291 | +0.20(+0.47%) |
Feb 05, 2014 | 42.01 | 42.25 | 41.77 | 42.12 | 1,249,920 | +0.01(+0.02%) |
Feb 04, 2014 | 41.33 | 42.19 | 41.07 | 42.11 | 1,615,678 | +1.05(+2.56%) |
Feb 03, 2014 | 42.10 | 42.34 | 40.98 | 41.06 | 1,052,713 | -1.12(-2.65%) |
Jan 31, 2014 | 42.20 | 42.57 | 41.98 | 42.18 | 951,835 | -0.71(-1.65%) |
Jan 30, 2014 | 42.60 | 42.91 | 42.47 | 42.89 | 871,819 | +0.73(+1.73%) |
Jan 29, 2014 | 42.16 | 42.55 | 42.03 | 42.16 | 1,005,316 | -0.35(-0.82%) |
Jan 28, 2014 | 42.26 | 42.62 | 42.22 | 42.51 | 923,976 | +0.28(+0.67%) |
Jan 27, 2014 | 42.19 | 42.55 | 42.00 | 42.22 | 1,002,854 | -0.01(-0.02%) |
Jan 24, 2014 | 43.16 | 43.34 | 42.23 | 42.23 | 1,052,835 | -1.28(-2.93%) |
Jan 23, 2014 | 44.20 | 44.40 | 43.36 | 43.51 | 979,416 | -1.14(-2.54%) |
Jan 22, 2014 | 44.58 | 44.72 | 44.39 | 44.65 | 659,838 | +0.21(+0.47%) |
Jan 21, 2014 | 44.95 | 44.95 | 44.25 | 44.44 | 693,657 | -0.33(-0.74%) |
Jan 17, 2014 | 44.69 | 44.77 | 44.77 | 44.77 | 1,236,744 | +0.28(+0.64%) |
Jan 16, 2014 | 44.53 | 44.56 | 44.33 | 44.48 | 814,881 | -0.15(-0.34%) |
Jan 15, 2014 | 44.13 | 44.64 | 44.18 | 44.64 | 1,048,749 | +0.50(+1.14%) |
Jan 14, 2014 | 44.00 | 44.18 | 43.79 | 44.13 | 1,033,980 | +0.31(+0.71%) |
Jan 13, 2014 | 44.19 | 44.36 | 43.75 | 43.82 | 935,758 | -0.50(-1.13%) |
Jan 10, 2014 | 44.47 | 44.53 | 44.18 | 44.32 | 647,370 | +0.05(+0.11%) |
Jan 09, 2014 | 44.30 | 44.39 | 43.87 | 44.28 | 976,787 | +0.05(+0.11%) |
Jan 08, 2014 | 44.41 | 44.71 | 44.05 | 44.23 | 957,397 | -0.23(-0.51%) |
Jan 07, 2014 | 44.66 | 44.70 | 44.27 | 44.46 | 663,228 | -0.15(-0.34%) |
Jan 06, 2014 | 44.92 | 44.96 | 44.58 | 44.61 | 564,552 | -0.09(-0.21%) |
Jan 03, 2014 | 44.82 | 45.00 | 44.65 | 44.70 | 659,748 | -0.11(-0.25%) |
Jan 02, 2014 | 45.52 | 45.54 | 44.60 | 44.82 | 917,734 | -0.81(-1.78%) |
Dec 31, 2013 | 45.47 | 45.63 | 45.63 | 45.63 | 507,997 | +0.26(+0.58%) |
Dec 30, 2013 | 45.16 | 45.45 | 45.05 | 45.36 | 504,158 | +0.27(+0.61%) |
Dec 27, 2013 | 45.36 | 45.37 | 44.87 | 45.09 | 485,517 | -0.34(-0.75%) |
Dec 26, 2013 | 45.41 | 45.54 | 45.25 | 45.43 | 382,173 | +0.03(+0.06%) |
Dec 24, 2013 | 45.16 | 45.40 | 45.05 | 45.40 | 146,435 | +0.22(+0.48%) |
Dec 23, 2013 | 45.34 | 45.37 | 45.09 | 45.18 | 452,311 | +0.14(+0.31%) |
Dec 20, 2013 | 44.82 | 45.11 | 44.71 | 45.04 | 1,023,507 | +0.33(+0.74%) |
Dec 19, 2013 | 44.65 | 44.78 | 44.52 | 44.71 | 689,343 | -0.12(-0.27%) |
Dec 18, 2013 | 44.09 | 44.85 | 43.75 | 44.83 | 863,499 | +0.91(+2.07%) |
Dec 17, 2013 | 44.28 | 44.32 | 43.82 | 43.93 | 579,461 | -0.32(-0.73%) |
Dec 16, 2013 | 44.28 | 44.35 | 44.08 | 44.25 | 755,880 | +0.21(+0.47%) |
Dec 13, 2013 | 44.09 | 44.31 | 43.90 | 44.04 | 520,477 | -0.05(-0.11%) |
Dec 12, 2013 | 43.95 | 44.23 | 43.86 | 44.09 | 873,710 | +0.05(+0.11%) |
Dec 11, 2013 | 44.80 | 44.89 | 43.95 | 44.04 | 786,420 | -0.80(-1.79%) |
Dec 10, 2013 | 44.85 | 45.01 | 44.77 | 44.84 | 878,858 | -0.15(-0.34%) |
Dec 09, 2013 | 44.93 | 45.23 | 44.83 | 45.00 | 762,634 | +0.26(+0.59%) |
Dec 06, 2013 | 44.38 | 44.74 | 44.14 | 44.73 | 695,645 | +0.74(+1.68%) |
Dec 05, 2013 | 44.16 | 44.27 | 43.92 | 43.99 | 734,664 | -0.24(-0.53%) |
Dec 04, 2013 | 44.33 | 44.65 | 43.82 | 44.23 | 609,681 | -0.26(-0.57%) |
Dec 03, 2013 | 44.56 | 44.75 | 44.30 | 44.48 | 692,263 | -0.30(-0.68%) |