Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.35 | 41.55 | 41.04 | 41.27 | 1,376,933 | -0.08(-0.18%) |
Feb 27, 2014 | 41.16 | 41.39 | 40.83 | 41.35 | 1,176,798 | +0.13(+0.31%) |
Feb 26, 2014 | 41.33 | 41.33 | 41.01 | 41.22 | 916,620 | +0.05(+0.12%) |
Feb 25, 2014 | 41.29 | 41.41 | 41.06 | 41.17 | 807,340 | -0.13(-0.32%) |
Feb 24, 2014 | 41.17 | 41.78 | 41.16 | 41.31 | 834,073 | +0.08(+0.18%) |
Feb 21, 2014 | 41.46 | 41.53 | 41.12 | 41.23 | 977,134 | -0.16(-0.39%) |
Feb 20, 2014 | 41.14 | 41.51 | 40.98 | 41.39 | 855,740 | +0.30(+0.74%) |
Feb 19, 2014 | 41.54 | 41.77 | 41.05 | 41.09 | 802,177 | -0.55(-1.32%) |
Feb 18, 2014 | 41.83 | 41.96 | 41.50 | 41.64 | 796,512 | -0.09(-0.23%) |
Feb 14, 2014 | 41.58 | 41.73 | 41.73 | 41.73 | 609,173 | +0.04(+0.09%) |
Feb 13, 2014 | 41.34 | 41.71 | 41.03 | 41.70 | 1,316,783 | +0.13(+0.32%) |
Feb 12, 2014 | 41.71 | 42.04 | 41.50 | 41.56 | 1,517,036 | +0.00(+0.00%) |
Feb 11, 2014 | 40.84 | 41.63 | 40.84 | 41.56 | 1,389,746 | +0.56(+1.36%) |
Feb 10, 2014 | 41.35 | 41.49 | 40.41 | 41.00 | 3,007,335 | -1.82(-4.25%) |
Feb 07, 2014 | 42.61 | 42.82 | 42.34 | 42.82 | 1,167,426 | +0.42(+0.98%) |
Feb 06, 2014 | 42.24 | 42.48 | 42.12 | 42.41 | 782,660 | +0.20(+0.47%) |
Feb 05, 2014 | 42.09 | 42.34 | 41.86 | 42.21 | 1,247,321 | +0.01(+0.02%) |
Feb 04, 2014 | 41.41 | 42.27 | 41.16 | 42.20 | 1,612,319 | +1.05(+2.56%) |
Feb 03, 2014 | 42.19 | 42.43 | 41.07 | 41.15 | 1,050,525 | -1.12(-2.65%) |
Jan 31, 2014 | 42.29 | 42.66 | 42.07 | 42.26 | 949,856 | -0.71(-1.65%) |
Jan 30, 2014 | 42.69 | 43.00 | 42.56 | 42.98 | 870,006 | +0.73(+1.73%) |
Jan 29, 2014 | 42.25 | 42.63 | 42.12 | 42.25 | 1,003,226 | -0.35(-0.82%) |
Jan 28, 2014 | 42.35 | 42.71 | 42.31 | 42.60 | 922,055 | +0.28(+0.67%) |
Jan 27, 2014 | 42.27 | 42.64 | 42.08 | 42.31 | 1,000,769 | -0.01(-0.02%) |
Jan 24, 2014 | 43.25 | 43.43 | 42.32 | 42.32 | 1,050,646 | -1.28(-2.93%) |
Jan 23, 2014 | 44.29 | 44.49 | 43.45 | 43.60 | 977,379 | -1.14(-2.54%) |
Jan 22, 2014 | 44.67 | 44.81 | 44.48 | 44.74 | 658,466 | +0.21(+0.47%) |
Jan 21, 2014 | 45.04 | 45.04 | 44.34 | 44.53 | 692,215 | -0.33(-0.74%) |
Jan 17, 2014 | 44.79 | 44.86 | 44.86 | 44.86 | 1,234,172 | +0.28(+0.64%) |
Jan 16, 2014 | 44.62 | 44.65 | 44.43 | 44.58 | 813,186 | -0.15(-0.34%) |
Jan 15, 2014 | 44.23 | 44.73 | 44.27 | 44.73 | 1,046,568 | +0.50(+1.14%) |
Jan 14, 2014 | 44.09 | 44.27 | 43.89 | 44.23 | 1,031,831 | +0.31(+0.71%) |
Jan 13, 2014 | 44.28 | 44.45 | 43.84 | 43.91 | 933,812 | -0.50(-1.13%) |
Jan 10, 2014 | 44.56 | 44.62 | 44.27 | 44.42 | 646,024 | +0.05(+0.11%) |
Jan 09, 2014 | 44.39 | 44.48 | 43.96 | 44.37 | 974,757 | +0.05(+0.11%) |
Jan 08, 2014 | 44.50 | 44.80 | 44.14 | 44.32 | 955,406 | -0.23(-0.51%) |
Jan 07, 2014 | 44.76 | 44.80 | 44.36 | 44.55 | 661,849 | -0.15(-0.34%) |
Jan 06, 2014 | 45.01 | 45.05 | 44.67 | 44.70 | 563,379 | -0.09(-0.21%) |
Jan 03, 2014 | 44.91 | 45.09 | 44.75 | 44.80 | 658,377 | -0.11(-0.25%) |
Jan 02, 2014 | 45.61 | 45.64 | 44.69 | 44.91 | 915,826 | -0.82(-1.78%) |
Dec 31, 2013 | 45.56 | 45.72 | 45.72 | 45.72 | 506,941 | +0.27(+0.58%) |
Dec 30, 2013 | 45.25 | 45.54 | 45.15 | 45.46 | 503,110 | +0.27(+0.61%) |
Dec 27, 2013 | 45.46 | 45.47 | 44.97 | 45.18 | 484,508 | -0.34(-0.75%) |
Dec 26, 2013 | 45.51 | 45.64 | 45.34 | 45.52 | 381,379 | +0.03(+0.06%) |
Dec 24, 2013 | 45.25 | 45.50 | 45.15 | 45.50 | 146,131 | +0.22(+0.48%) |
Dec 23, 2013 | 45.44 | 45.47 | 45.18 | 45.28 | 451,370 | +0.14(+0.32%) |
Dec 20, 2013 | 44.92 | 45.20 | 44.80 | 45.14 | 1,021,379 | +0.33(+0.74%) |
Dec 19, 2013 | 44.74 | 44.87 | 44.61 | 44.80 | 687,910 | -0.12(-0.27%) |
Dec 18, 2013 | 44.18 | 44.95 | 43.84 | 44.93 | 861,704 | +0.91(+2.07%) |
Dec 17, 2013 | 44.37 | 44.42 | 43.91 | 44.02 | 578,257 | -0.32(-0.73%) |
Dec 16, 2013 | 44.37 | 44.44 | 44.17 | 44.34 | 754,308 | +0.21(+0.47%) |
Dec 13, 2013 | 44.18 | 44.41 | 43.99 | 44.13 | 519,394 | -0.05(-0.11%) |
Dec 12, 2013 | 44.05 | 44.32 | 43.95 | 44.18 | 871,893 | +0.05(+0.11%) |
Dec 11, 2013 | 44.89 | 44.98 | 44.04 | 44.13 | 784,785 | -0.81(-1.79%) |
Dec 10, 2013 | 44.95 | 45.11 | 44.86 | 44.94 | 877,030 | -0.15(-0.34%) |
Dec 09, 2013 | 45.02 | 45.33 | 44.93 | 45.09 | 761,049 | +0.27(+0.59%) |
Dec 06, 2013 | 44.47 | 44.83 | 44.24 | 44.82 | 694,199 | +0.74(+1.68%) |
Dec 05, 2013 | 44.25 | 44.36 | 44.01 | 44.08 | 733,137 | -0.24(-0.53%) |
Dec 04, 2013 | 44.43 | 44.74 | 43.91 | 44.32 | 608,414 | -0.26(-0.57%) |
Dec 03, 2013 | 44.65 | 44.84 | 44.39 | 44.58 | 690,824 | -0.30(-0.68%) |