Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.24 | 40.81 | 39.88 | 40.57 | 3,963,750 | +0.40(+0.99%) |
Feb 27, 2014 | 39.96 | 40.30 | 39.67 | 40.18 | 3,282,539 | +0.21(+0.52%) |
Feb 26, 2014 | 39.92 | 40.17 | 39.65 | 39.97 | 2,121,785 | +0.10(+0.25%) |
Feb 25, 2014 | 39.93 | 40.17 | 39.72 | 39.87 | 2,600,390 | +0.01(+0.02%) |
Feb 24, 2014 | 40.04 | 40.58 | 39.86 | 39.86 | 3,325,676 | -0.02(-0.06%) |
Feb 21, 2014 | 40.16 | 40.68 | 39.84 | 39.88 | 4,920,038 | -0.28(-0.70%) |
Feb 20, 2014 | 39.55 | 40.22 | 39.54 | 40.17 | 3,025,501 | +0.76(+1.94%) |
Feb 19, 2014 | 39.73 | 40.13 | 39.34 | 39.40 | 3,517,299 | -0.38(-0.96%) |
Feb 18, 2014 | 39.83 | 40.05 | 39.46 | 39.78 | 2,783,620 | +0.11(+0.27%) |
Feb 14, 2014 | 39.49 | 39.68 | 39.68 | 39.68 | 2,477,216 | +0.12(+0.32%) |
Feb 13, 2014 | 39.73 | 40.04 | 39.39 | 39.55 | 3,919,063 | -0.29(-0.73%) |
Feb 12, 2014 | 39.83 | 40.57 | 39.69 | 39.84 | 5,270,871 | +0.02(+0.04%) |
Feb 11, 2014 | 39.69 | 40.15 | 39.36 | 39.83 | 5,348,269 | +0.95(+2.43%) |
Feb 10, 2014 | 38.54 | 39.16 | 38.42 | 38.88 | 4,901,770 | +0.31(+0.80%) |
Feb 07, 2014 | 38.81 | 38.91 | 38.31 | 38.57 | 5,454,485 | +0.20(+0.52%) |
Feb 06, 2014 | 37.71 | 38.46 | 37.62 | 38.37 | 5,346,830 | +1.12(+3.01%) |
Feb 05, 2014 | 37.42 | 37.48 | 36.79 | 37.25 | 4,168,303 | -0.22(-0.58%) |
Feb 04, 2014 | 37.14 | 37.73 | 37.11 | 37.47 | 4,111,118 | +0.39(+1.05%) |
Feb 03, 2014 | 37.23 | 37.90 | 36.98 | 37.08 | 5,237,668 | -0.01(-0.02%) |
Jan 31, 2014 | 36.68 | 37.38 | 36.62 | 37.09 | 4,938,854 | -0.22(-0.60%) |
Jan 30, 2014 | 37.08 | 37.36 | 36.19 | 37.31 | 6,257,555 | +0.21(+0.56%) |
Jan 29, 2014 | 37.24 | 37.87 | 36.93 | 37.10 | 4,341,294 | -0.39(-1.04%) |
Jan 28, 2014 | 37.16 | 37.63 | 36.97 | 37.49 | 2,627,078 | +0.37(+1.01%) |
Jan 27, 2014 | 37.48 | 37.66 | 36.94 | 37.12 | 4,792,853 | -0.56(-1.50%) |
Jan 24, 2014 | 38.81 | 38.86 | 37.52 | 37.68 | 5,949,304 | -1.36(-3.49%) |
Jan 23, 2014 | 39.29 | 39.47 | 38.62 | 39.05 | 4,674,307 | -0.62(-1.57%) |
Jan 22, 2014 | 39.25 | 39.70 | 38.86 | 39.67 | 5,045,068 | -0.46(-1.14%) |
Jan 21, 2014 | 40.39 | 40.50 | 39.90 | 40.13 | 3,107,680 | -0.18(-0.45%) |
Jan 17, 2014 | 40.88 | 40.31 | 40.31 | 40.31 | 4,870,497 | -0.65(-1.58%) |
Jan 16, 2014 | 40.96 | 41.19 | 40.73 | 40.96 | 4,303,461 | +0.01(+0.02%) |
Jan 15, 2014 | 39.88 | 41.24 | 39.88 | 40.95 | 9,958,873 | +1.06(+2.66%) |
Jan 14, 2014 | 38.41 | 40.00 | 38.40 | 39.88 | 6,236,822 | +1.56(+4.07%) |
Jan 13, 2014 | 38.62 | 38.87 | 38.29 | 38.32 | 1,814,167 | -0.33(-0.86%) |
Jan 10, 2014 | 38.41 | 38.81 | 38.12 | 38.66 | 3,497,418 | +0.35(+0.91%) |
Jan 09, 2014 | 39.26 | 39.29 | 38.22 | 38.31 | 4,037,323 | -0.67(-1.73%) |
Jan 08, 2014 | 38.50 | 39.52 | 38.50 | 38.98 | 4,940,093 | +0.49(+1.27%) |
Jan 07, 2014 | 38.71 | 38.76 | 38.20 | 38.49 | 2,998,190 | -0.19(-0.49%) |
Jan 06, 2014 | 39.11 | 39.18 | 38.59 | 38.68 | 2,653,029 | -0.21(-0.53%) |
Jan 03, 2014 | 39.14 | 39.20 | 38.85 | 38.89 | 2,034,545 | -0.14(-0.36%) |
Jan 02, 2014 | 39.24 | 39.57 | 38.99 | 39.03 | 1,984,230 | -0.22(-0.57%) |
Dec 31, 2013 | 39.03 | 39.25 | 39.25 | 39.25 | 1,956,748 | +0.22(+0.55%) |
Dec 30, 2013 | 39.12 | 39.31 | 38.98 | 39.04 | 1,570,842 | -0.01(-0.02%) |
Dec 27, 2013 | 39.04 | 39.20 | 38.85 | 39.05 | 1,931,418 | +0.07(+0.17%) |
Dec 26, 2013 | 38.82 | 39.11 | 38.78 | 38.98 | 1,772,350 | +0.21(+0.54%) |
Dec 24, 2013 | 38.61 | 38.87 | 38.57 | 38.77 | 1,070,332 | +0.16(+0.41%) |
Dec 23, 2013 | 38.08 | 38.64 | 37.85 | 38.61 | 4,605,634 | +0.65(+1.71%) |
Dec 20, 2013 | 37.01 | 38.12 | 36.95 | 37.97 | 6,085,531 | +0.86(+2.33%) |
Dec 19, 2013 | 36.96 | 37.15 | 36.85 | 37.10 | 2,854,359 | -0.08(-0.22%) |
Dec 18, 2013 | 36.94 | 37.20 | 36.45 | 37.19 | 2,878,175 | +0.22(+0.58%) |
Dec 17, 2013 | 36.85 | 37.15 | 36.70 | 36.97 | 3,705,873 | +0.37(+1.00%) |
Dec 16, 2013 | 36.67 | 36.85 | 36.30 | 36.60 | 3,486,916 | +0.09(+0.25%) |
Dec 13, 2013 | 36.39 | 36.80 | 36.31 | 36.51 | 3,683,647 | +0.15(+0.41%) |
Dec 12, 2013 | 36.73 | 36.80 | 36.31 | 36.36 | 4,761,649 | -0.46(-1.24%) |
Dec 11, 2013 | 37.68 | 37.71 | 36.81 | 36.82 | 4,708,519 | -0.84(-2.23%) |
Dec 10, 2013 | 38.11 | 38.16 | 37.45 | 37.66 | 4,246,330 | -0.54(-1.41%) |
Dec 09, 2013 | 39.21 | 39.25 | 37.92 | 38.20 | 7,584,356 | -0.66(-1.69%) |
Dec 06, 2013 | 39.25 | 39.78 | 38.73 | 38.85 | 4,254,910 | -0.15(-0.38%) |
Dec 05, 2013 | 39.73 | 39.73 | 38.95 | 39.00 | 3,413,135 | -0.80(-2.00%) |
Dec 04, 2013 | 38.73 | 39.97 | 38.61 | 39.80 | 6,137,775 | +1.27(+3.30%) |
Dec 03, 2013 | 39.01 | 39.42 | 38.36 | 38.53 | 4,466,203 | -0.68(-1.74%) |