Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.87 | 50.03 | 49.42 | 49.58 | 7,124,203 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.75 | 49.58 | 8,177,520 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.06 | 48.35 | 48.83 | 8,542,178 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.35 | 8,105,234 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.70 | 48.20 | 8,494,584 | +0.59(+1.23%) |
Mar 24, 2014 | 47.70 | 47.97 | 47.50 | 47.61 | 7,576,924 | +0.06(+0.12%) |
Mar 21, 2014 | 48.25 | 48.26 | 47.55 | 47.56 | 12,904,714 | -0.30(-0.62%) |
Mar 20, 2014 | 47.51 | 47.92 | 47.30 | 47.85 | 5,628,424 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,465 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.01 | 47.47 | 47.99 | 8,009,103 | +0.57(+1.20%) |
Mar 17, 2014 | 47.04 | 47.42 | 46.97 | 47.42 | 6,615,389 | +0.49(+1.04%) |
Mar 14, 2014 | 46.58 | 47.01 | 46.54 | 46.94 | 6,595,731 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.11 | 46.58 | 46.74 | 6,429,770 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,867,677 | +0.01(+0.02%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.89 | 6,265,390 | -0.25(-0.54%) |
Mar 10, 2014 | 46.80 | 47.18 | 46.58 | 47.14 | 5,265,631 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,007,636 | +0.08(+0.18%) |
Mar 06, 2014 | 46.94 | 46.99 | 46.73 | 46.79 | 5,669,032 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.73 | 6,585,744 | -0.14(-0.30%) |
Mar 04, 2014 | 47.08 | 47.14 | 46.76 | 46.87 | 6,962,014 | +0.13(+0.29%) |
Mar 03, 2014 | 46.77 | 47.36 | 46.50 | 46.73 | 8,822,904 | -0.13(-0.29%) |
Feb 28, 2014 | 46.72 | 47.13 | 46.25 | 46.87 | 8,888,068 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.05 | 46.69 | 7,078,449 | +0.08(+0.18%) |
Feb 26, 2014 | 46.96 | 47.08 | 46.39 | 46.61 | 7,320,895 | -0.27(-0.59%) |
Feb 25, 2014 | 46.73 | 47.11 | 46.61 | 46.88 | 8,379,014 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,428,674 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.55 | 45.58 | 9,331,480 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.72 | 45.75 | 8,666,635 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,718,653 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,221 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,522,555 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.89 | 45.27 | 45.60 | 8,292,448 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.39 | 45.48 | 9,985,205 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,250,454 | +0.69(+1.53%) |
Feb 10, 2014 | 45.30 | 45.30 | 44.72 | 45.03 | 8,396,439 | -0.27(-0.60%) |
Feb 07, 2014 | 45.18 | 45.32 | 44.74 | 45.30 | 7,684,698 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.91 | 44.25 | 44.84 | 7,904,606 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,278 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,383,884 | -0.10(-0.23%) |
Feb 03, 2014 | 45.39 | 45.60 | 44.47 | 44.53 | 11,139,880 | -0.76(-1.68%) |
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,370,533 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.55 | 45.85 | 7,926,428 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.17 | 45.56 | 45.90 | 8,133,223 | -0.27(-0.59%) |
Jan 28, 2014 | 45.99 | 46.22 | 45.83 | 46.17 | 6,219,847 | +0.24(+0.53%) |
Jan 27, 2014 | 46.22 | 46.44 | 45.77 | 45.92 | 7,716,819 | -0.50(-1.07%) |
Jan 24, 2014 | 47.26 | 47.26 | 46.30 | 46.42 | 8,657,658 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.83 | 47.14 | 47.31 | 6,204,425 | -0.36(-0.76%) |
Jan 22, 2014 | 47.76 | 47.97 | 47.45 | 47.67 | 5,880,807 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.60 | 6,749,808 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,283 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.47 | 46.78 | 47.30 | 7,681,815 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,360 | -0.17(-0.35%) |
Jan 14, 2014 | 47.30 | 47.68 | 47.18 | 47.64 | 6,860,462 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,084 | -0.79(-1.64%) |
Jan 10, 2014 | 48.55 | 48.66 | 47.97 | 48.02 | 6,907,742 | -0.41(-0.85%) |
Jan 09, 2014 | 48.68 | 48.76 | 48.20 | 48.43 | 5,849,568 | -0.16(-0.33%) |
Jan 08, 2014 | 49.15 | 49.15 | 48.47 | 48.59 | 9,160,287 | -0.47(-0.97%) |
Jan 07, 2014 | 48.99 | 49.15 | 48.78 | 49.07 | 5,246,621 | +0.08(+0.16%) |
Jan 06, 2014 | 49.05 | 49.38 | 48.82 | 48.99 | 6,325,165 | +0.21(+0.43%) |
Jan 03, 2014 | 48.87 | 49.05 | 48.69 | 48.78 | 4,438,578 | +0.13(+0.26%) |