Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.06 | 42.36 | 41.71 | 42.08 | 1,793,694 | +0.12(+0.28%) |
Feb 27, 2014 | 42.03 | 42.22 | 41.66 | 41.97 | 1,349,536 | -0.17(-0.41%) |
Feb 26, 2014 | 42.34 | 42.71 | 42.02 | 42.14 | 1,343,876 | -0.02(-0.05%) |
Feb 25, 2014 | 42.21 | 42.28 | 41.75 | 42.16 | 1,670,570 | -0.05(-0.12%) |
Feb 24, 2014 | 42.23 | 42.65 | 41.97 | 42.21 | 1,525,522 | +0.25(+0.58%) |
Feb 21, 2014 | 41.95 | 42.40 | 41.67 | 41.97 | 2,538,501 | +0.21(+0.49%) |
Feb 20, 2014 | 41.73 | 41.97 | 41.58 | 41.76 | 1,786,797 | +0.16(+0.39%) |
Feb 19, 2014 | 41.60 | 41.79 | 41.39 | 41.60 | 2,218,167 | -0.06(-0.14%) |
Feb 18, 2014 | 42.13 | 42.30 | 41.62 | 41.66 | 2,090,462 | -0.51(-1.21%) |
Feb 14, 2014 | 41.41 | 42.17 | 42.17 | 42.17 | 2,184,397 | +0.54(+1.30%) |
Feb 13, 2014 | 40.52 | 41.63 | 40.46 | 41.62 | 1,993,263 | +0.71(+1.74%) |
Feb 12, 2014 | 40.72 | 41.17 | 40.71 | 40.91 | 1,752,028 | +0.12(+0.28%) |
Feb 11, 2014 | 39.93 | 40.91 | 39.93 | 40.80 | 1,668,257 | +0.82(+2.05%) |
Feb 10, 2014 | 39.77 | 40.01 | 39.69 | 39.98 | 1,439,782 | +0.06(+0.14%) |
Feb 07, 2014 | 39.77 | 40.00 | 39.45 | 39.92 | 1,393,774 | +0.26(+0.66%) |
Feb 06, 2014 | 39.07 | 40.18 | 39.06 | 39.66 | 2,709,981 | +0.58(+1.48%) |
Feb 05, 2014 | 38.59 | 39.36 | 38.39 | 39.08 | 2,425,295 | +0.41(+1.06%) |
Feb 04, 2014 | 38.48 | 38.71 | 38.12 | 38.67 | 2,602,999 | +0.36(+0.94%) |
Feb 03, 2014 | 38.63 | 39.07 | 38.17 | 38.31 | 3,120,639 | -1.12(-2.83%) |
Jan 31, 2014 | 38.93 | 39.54 | 38.88 | 39.43 | 2,554,451 | -0.13(-0.34%) |
Jan 30, 2014 | 39.86 | 40.00 | 39.28 | 39.56 | 2,330,992 | +0.10(+0.26%) |
Jan 29, 2014 | 39.41 | 39.71 | 39.21 | 39.46 | 2,163,781 | -0.06(-0.15%) |
Jan 28, 2014 | 39.57 | 39.96 | 39.25 | 39.52 | 2,824,763 | -0.06(-0.15%) |
Jan 27, 2014 | 39.91 | 40.00 | 39.24 | 39.57 | 2,170,066 | -0.24(-0.60%) |
Jan 24, 2014 | 40.71 | 40.71 | 39.48 | 39.81 | 3,919,366 | -0.94(-2.30%) |
Jan 23, 2014 | 40.66 | 40.94 | 40.25 | 40.75 | 2,917,554 | -0.08(-0.20%) |
Jan 22, 2014 | 40.13 | 40.91 | 40.11 | 40.83 | 2,556,748 | +0.78(+1.95%) |
Jan 21, 2014 | 40.55 | 40.58 | 39.98 | 40.05 | 1,717,004 | -0.19(-0.48%) |
Jan 17, 2014 | 40.30 | 40.24 | 40.24 | 40.24 | 2,254,642 | -0.21(-0.51%) |
Jan 16, 2014 | 40.66 | 40.87 | 40.25 | 40.45 | 1,656,213 | -0.53(-1.28%) |
Jan 15, 2014 | 40.96 | 41.19 | 40.79 | 40.97 | 2,501,826 | +0.01(+0.03%) |
Jan 14, 2014 | 40.05 | 41.24 | 40.04 | 40.96 | 2,809,813 | +0.99(+2.49%) |
Jan 13, 2014 | 41.03 | 41.05 | 39.88 | 39.96 | 2,038,969 | -0.84(-2.06%) |
Jan 10, 2014 | 40.27 | 40.90 | 39.92 | 40.81 | 1,554,298 | +0.72(+1.81%) |
Jan 09, 2014 | 40.09 | 40.73 | 39.93 | 40.08 | 2,988,851 | +0.12(+0.30%) |
Jan 08, 2014 | 40.13 | 40.25 | 39.75 | 39.96 | 2,255,339 | -0.02(-0.05%) |
Jan 07, 2014 | 40.05 | 40.27 | 39.82 | 39.98 | 2,957,298 | -0.02(-0.05%) |
Jan 06, 2014 | 40.68 | 40.68 | 39.91 | 40.00 | 1,664,476 | -0.71(-1.75%) |
Jan 03, 2014 | 40.64 | 40.99 | 40.46 | 40.71 | 1,194,274 | +0.06(+0.14%) |
Jan 02, 2014 | 41.05 | 41.12 | 40.49 | 40.65 | 1,531,421 | -0.69(-1.68%) |
Dec 31, 2013 | 41.36 | 41.34 | 41.34 | 41.34 | 934,224 | +0.17(+0.41%) |
Dec 30, 2013 | 41.02 | 41.24 | 40.82 | 41.18 | 842,604 | +0.09(+0.22%) |
Dec 27, 2013 | 41.23 | 41.30 | 40.88 | 41.09 | 910,750 | -0.04(-0.09%) |
Dec 26, 2013 | 41.13 | 41.23 | 40.95 | 41.13 | 682,654 | +0.05(+0.12%) |
Dec 24, 2013 | 40.84 | 41.15 | 40.84 | 41.07 | 492,717 | +0.12(+0.30%) |
Dec 23, 2013 | 40.68 | 41.03 | 40.55 | 40.95 | 957,068 | +0.47(+1.16%) |
Dec 20, 2013 | 40.19 | 40.70 | 40.08 | 40.48 | 2,644,114 | +0.27(+0.67%) |
Dec 19, 2013 | 40.12 | 40.25 | 39.73 | 40.22 | 1,045,677 | +0.00(+0.00%) |
Dec 18, 2013 | 39.73 | 40.23 | 39.23 | 40.22 | 1,865,765 | +0.49(+1.23%) |
Dec 17, 2013 | 38.93 | 39.83 | 38.92 | 39.73 | 1,653,869 | +0.64(+1.62%) |
Dec 16, 2013 | 39.59 | 39.77 | 39.03 | 39.09 | 2,144,301 | -0.15(-0.38%) |
Dec 13, 2013 | 39.29 | 39.44 | 39.02 | 39.24 | 1,411,564 | +0.17(+0.43%) |
Dec 12, 2013 | 39.59 | 39.85 | 38.83 | 39.07 | 2,477,875 | -0.67(-1.69%) |
Dec 11, 2013 | 40.12 | 40.26 | 39.73 | 39.75 | 1,245,737 | -0.26(-0.64%) |
Dec 10, 2013 | 40.22 | 40.32 | 39.76 | 40.00 | 1,409,607 | -0.26(-0.65%) |
Dec 09, 2013 | 40.16 | 40.39 | 40.03 | 40.27 | 1,685,400 | +0.08(+0.21%) |
Dec 06, 2013 | 40.13 | 40.44 | 39.95 | 40.18 | 0 | +0.54(+1.36%) |
Dec 05, 2013 | 39.76 | 39.96 | 39.46 | 39.64 | 2,611,276 | -0.08(-0.19%) |
Dec 04, 2013 | 40.64 | 40.88 | 38.80 | 39.72 | 5,894,678 | -1.11(-2.72%) |
Dec 03, 2013 | 40.63 | 41.36 | 40.76 | 40.83 | 1,504,777 | +0.01(+0.02%) |