Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.19 | 39.19 | 37.31 | 37.44 | 4,911,538 | -1.03(-2.68%) |
Feb 27, 2014 | 36.60 | 38.60 | 34.57 | 38.47 | 9,729,921 | +1.71(+4.65%) |
Feb 26, 2014 | 39.81 | 40.60 | 36.00 | 36.76 | 12,764,505 | -2.76(-6.98%) |
Feb 25, 2014 | 39.51 | 39.93 | 38.95 | 39.52 | 4,381,661 | +0.52(+1.33%) |
Feb 24, 2014 | 37.22 | 39.48 | 37.11 | 39.00 | 5,519,082 | +1.46(+3.89%) |
Feb 21, 2014 | 36.58 | 39.27 | 35.10 | 37.54 | 11,714,566 | +1.90(+5.33%) |
Feb 20, 2014 | 36.52 | 36.53 | 33.54 | 35.64 | 10,840,570 | -0.64(-1.76%) |
Feb 19, 2014 | 36.96 | 37.09 | 35.33 | 36.28 | 4,177,208 | -0.62(-1.68%) |
Feb 18, 2014 | 37.60 | 37.87 | 36.43 | 36.90 | 3,272,107 | -0.95(-2.51%) |
Feb 14, 2014 | 38.04 | 37.85 | 37.85 | 37.85 | 2,351,000 | -0.15(-0.39%) |
Feb 13, 2014 | 38.87 | 39.17 | 37.93 | 38.00 | 2,838,652 | -1.30(-3.31%) |
Feb 12, 2014 | 38.34 | 40.28 | 37.25 | 39.30 | 7,809,837 | +1.23(+3.23%) |
Feb 11, 2014 | 41.80 | 42.14 | 37.91 | 38.07 | 8,896,646 | -3.78(-9.03%) |
Feb 10, 2014 | 43.07 | 43.20 | 41.76 | 41.85 | 1,840,640 | -1.24(-2.88%) |
Feb 07, 2014 | 41.42 | 43.70 | 41.42 | 43.09 | 5,321,317 | +1.71(+4.13%) |
Feb 06, 2014 | 43.36 | 43.73 | 37.25 | 41.38 | 13,413,541 | -1.82(-4.21%) |
Feb 05, 2014 | 43.01 | 43.37 | 42.44 | 43.20 | 1,245,436 | +0.27(+0.63%) |
Feb 04, 2014 | 42.89 | 43.48 | 42.46 | 42.93 | 1,513,205 | +0.23(+0.54%) |
Feb 03, 2014 | 44.12 | 44.42 | 42.48 | 42.70 | 2,217,332 | -1.44(-3.26%) |
Jan 31, 2014 | 44.66 | 44.99 | 44.07 | 44.14 | 1,654,274 | -1.24(-2.73%) |
Jan 30, 2014 | 45.27 | 46.42 | 45.26 | 45.38 | 1,982,363 | +0.37(+0.82%) |
Jan 29, 2014 | 45.18 | 45.87 | 44.99 | 45.01 | 2,532,350 | -0.39(-0.86%) |
Jan 28, 2014 | 46.15 | 46.57 | 44.85 | 45.40 | 6,350,183 | -1.21(-2.60%) |
Jan 27, 2014 | 46.83 | 47.44 | 45.93 | 46.61 | 2,173,281 | -0.25(-0.53%) |
Jan 24, 2014 | 47.65 | 47.76 | 46.82 | 46.86 | 3,169,267 | -1.17(-2.44%) |
Jan 23, 2014 | 48.85 | 48.95 | 46.85 | 48.03 | 5,014,367 | -1.10(-2.24%) |
Jan 22, 2014 | 51.30 | 52.01 | 48.81 | 49.13 | 2,907,153 | -1.32(-2.62%) |
Jan 21, 2014 | 50.00 | 50.70 | 49.63 | 50.45 | 1,749,852 | +0.49(+0.98%) |
Jan 17, 2014 | 50.69 | 49.96 | 49.96 | 49.96 | 2,083,900 | -0.99(-1.94%) |
Jan 16, 2014 | 52.48 | 52.53 | 50.62 | 50.95 | 3,490,148 | -1.65(-3.14%) |
Jan 15, 2014 | 52.78 | 52.78 | 51.76 | 52.60 | 2,143,337 | -0.18(-0.34%) |
Jan 14, 2014 | 55.29 | 55.87 | 52.33 | 52.78 | 3,796,180 | -2.42(-4.38%) |
Jan 13, 2014 | 55.03 | 55.86 | 54.97 | 55.20 | 1,256,789 | +0.11(+0.20%) |
Jan 10, 2014 | 55.30 | 55.98 | 54.86 | 55.09 | 1,213,620 | -0.19(-0.34%) |
Jan 09, 2014 | 55.30 | 55.85 | 55.11 | 55.28 | 626,955 | +0.03(+0.05%) |
Jan 08, 2014 | 55.47 | 55.58 | 54.86 | 55.25 | 766,902 | -0.04(-0.07%) |
Jan 07, 2014 | 55.25 | 55.51 | 55.14 | 55.29 | 656,614 | +0.27(+0.49%) |
Jan 06, 2014 | 55.14 | 55.62 | 54.89 | 55.02 | 1,086,451 | -0.04(-0.07%) |
Jan 03, 2014 | 56.67 | 56.82 | 55.02 | 55.06 | 1,086,510 | -1.33(-2.36%) |
Jan 02, 2014 | 54.89 | 56.43 | 54.87 | 56.39 | 1,169,006 | +0.94(+1.70%) |
Dec 31, 2013 | 55.62 | 55.45 | 55.45 | 55.45 | 964,900 | -0.15(-0.27%) |
Dec 30, 2013 | 55.48 | 55.90 | 55.40 | 55.60 | 847,181 | +0.14(+0.25%) |
Dec 27, 2013 | 55.81 | 56.01 | 55.19 | 55.46 | 787,910 | -0.36(-0.64%) |
Dec 26, 2013 | 55.11 | 56.06 | 55.11 | 55.82 | 664,345 | +0.93(+1.69%) |
Dec 24, 2013 | 55.08 | 55.17 | 54.54 | 54.89 | 326,146 | -0.07(-0.13%) |
Dec 23, 2013 | 55.23 | 55.41 | 54.49 | 54.96 | 2,857,306 | +0.15(+0.27%) |
Dec 20, 2013 | 54.86 | 55.13 | 54.45 | 54.81 | 3,433,774 | -0.13(-0.24%) |
Dec 19, 2013 | 56.00 | 56.26 | 54.35 | 54.94 | 1,838,770 | -1.06(-1.89%) |
Dec 18, 2013 | 55.35 | 56.27 | 54.98 | 56.00 | 1,702,617 | +0.77(+1.39%) |
Dec 17, 2013 | 55.01 | 55.68 | 54.96 | 55.23 | 1,170,582 | +0.08(+0.15%) |
Dec 16, 2013 | 55.56 | 56.03 | 55.10 | 55.15 | 833,474 | -0.16(-0.29%) |
Dec 13, 2013 | 55.89 | 55.96 | 55.06 | 55.31 | 543,581 | -0.32(-0.58%) |
Dec 12, 2013 | 54.91 | 55.91 | 54.80 | 55.63 | 866,923 | +0.55(+1.00%) |
Dec 11, 2013 | 56.10 | 56.28 | 55.03 | 55.08 | 959,039 | -0.91(-1.63%) |
Dec 10, 2013 | 56.28 | 56.78 | 55.87 | 55.99 | 837,121 | -0.37(-0.66%) |
Dec 09, 2013 | 56.85 | 57.29 | 56.30 | 56.36 | 1,022,473 | -0.64(-1.12%) |
Dec 06, 2013 | 57.65 | 57.84 | 56.92 | 57.00 | 1,224,279 | -0.16(-0.28%) |
Dec 05, 2013 | 56.90 | 57.60 | 56.72 | 57.16 | 3,427,310 | +0.18(+0.32%) |
Dec 04, 2013 | 55.36 | 57.05 | 55.29 | 56.98 | 2,688,214 | +1.23(+2.21%) |
Dec 03, 2013 | 55.59 | 56.03 | 55.13 | 55.75 | 1,520,496 | -0.10(-0.18%) |