Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.89 | 46.29 | 45.82 | 46.25 | 4,772,731 | +0.51(+1.11%) |
Mar 28, 2014 | 45.73 | 45.78 | 45.40 | 45.74 | 4,747,927 | +0.01(+0.03%) |
Mar 27, 2014 | 45.23 | 45.75 | 44.97 | 45.73 | 4,662,916 | +0.60(+1.32%) |
Mar 26, 2014 | 45.42 | 45.62 | 45.09 | 45.13 | 5,055,498 | -0.27(-0.60%) |
Mar 25, 2014 | 45.07 | 45.51 | 44.95 | 45.40 | 4,773,675 | +0.39(+0.87%) |
Mar 24, 2014 | 44.55 | 45.09 | 44.55 | 45.01 | 4,622,074 | +0.16(+0.35%) |
Mar 21, 2014 | 45.28 | 45.43 | 44.82 | 44.86 | 7,024,079 | -0.06(-0.13%) |
Mar 20, 2014 | 44.55 | 44.97 | 44.22 | 44.91 | 6,578,629 | +0.30(+0.67%) |
Mar 19, 2014 | 45.45 | 45.55 | 44.28 | 44.62 | 7,968,359 | -0.99(-2.18%) |
Mar 18, 2014 | 46.23 | 46.25 | 45.44 | 45.61 | 6,449,843 | -0.56(-1.21%) |
Mar 17, 2014 | 46.08 | 46.34 | 45.78 | 46.17 | 5,237,957 | +0.26(+0.57%) |
Mar 14, 2014 | 45.77 | 46.19 | 45.67 | 45.91 | 4,526,442 | +0.08(+0.18%) |
Mar 13, 2014 | 45.71 | 46.10 | 45.63 | 45.82 | 6,024,007 | +0.14(+0.30%) |
Mar 12, 2014 | 45.08 | 45.71 | 45.07 | 45.69 | 4,931,825 | +0.58(+1.28%) |
Mar 11, 2014 | 45.32 | 45.36 | 44.82 | 45.11 | 4,257,719 | -0.10(-0.22%) |
Mar 10, 2014 | 45.38 | 45.50 | 45.06 | 45.21 | 3,915,980 | -0.29(-0.63%) |
Mar 07, 2014 | 45.39 | 45.58 | 45.07 | 45.49 | 5,650,080 | +0.02(+0.04%) |
Mar 06, 2014 | 45.62 | 45.64 | 45.21 | 45.47 | 5,528,109 | -0.05(-0.11%) |
Mar 05, 2014 | 45.55 | 45.91 | 45.42 | 45.52 | 3,350,223 | -0.01(-0.01%) |
Mar 04, 2014 | 45.80 | 45.83 | 45.38 | 45.53 | 4,045,234 | +0.05(+0.10%) |
Mar 03, 2014 | 45.84 | 46.14 | 45.45 | 45.49 | 3,863,000 | -0.54(-1.17%) |
Feb 28, 2014 | 45.71 | 46.21 | 45.68 | 46.02 | 4,514,079 | +0.29(+0.64%) |
Feb 27, 2014 | 45.95 | 46.15 | 45.62 | 45.73 | 3,820,646 | -0.29(-0.63%) |
Feb 26, 2014 | 46.18 | 46.32 | 45.92 | 46.02 | 5,284,218 | -0.10(-0.21%) |
Feb 25, 2014 | 46.16 | 46.63 | 46.06 | 46.12 | 4,027,388 | -0.05(-0.11%) |
Feb 24, 2014 | 46.45 | 46.82 | 46.16 | 46.17 | 3,884,750 | -0.25(-0.53%) |
Feb 21, 2014 | 46.50 | 46.90 | 46.40 | 46.42 | 4,508,941 | -0.16(-0.35%) |
Feb 20, 2014 | 46.60 | 46.83 | 46.38 | 46.58 | 5,357,907 | +0.01(+0.03%) |
Feb 19, 2014 | 46.36 | 47.01 | 45.92 | 46.57 | 5,042,635 | +0.14(+0.31%) |
Feb 18, 2014 | 46.60 | 47.19 | 46.29 | 46.43 | 7,386,770 | +0.03(+0.07%) |
Feb 14, 2014 | 46.22 | 46.40 | 46.40 | 46.40 | 4,288,851 | +0.01(+0.03%) |
Feb 13, 2014 | 45.94 | 46.45 | 45.86 | 46.38 | 3,495,738 | +0.36(+0.79%) |
Feb 12, 2014 | 45.74 | 46.04 | 45.62 | 46.02 | 3,865,031 | +0.23(+0.50%) |
Feb 11, 2014 | 45.39 | 45.91 | 45.28 | 45.79 | 4,097,388 | +0.36(+0.79%) |
Feb 10, 2014 | 44.87 | 45.50 | 44.65 | 45.43 | 4,782,585 | +0.48(+1.07%) |
Feb 07, 2014 | 44.75 | 45.03 | 44.54 | 44.95 | 5,948,140 | -0.01(-0.03%) |
Feb 06, 2014 | 44.76 | 45.03 | 44.43 | 44.96 | 4,305,932 | +0.25(+0.56%) |
Feb 05, 2014 | 44.88 | 44.88 | 44.49 | 44.71 | 4,435,833 | -0.21(-0.46%) |
Feb 04, 2014 | 45.40 | 45.40 | 44.61 | 44.92 | 5,645,284 | -0.33(-0.74%) |
Feb 03, 2014 | 45.39 | 46.08 | 45.01 | 45.25 | 8,447,609 | -0.10(-0.23%) |
Jan 31, 2014 | 44.55 | 45.39 | 44.54 | 45.35 | 7,436,976 | +0.47(+1.04%) |
Jan 30, 2014 | 44.40 | 44.90 | 44.38 | 44.89 | 5,362,962 | +0.58(+1.30%) |
Jan 29, 2014 | 44.11 | 44.51 | 44.02 | 44.31 | 6,908,185 | +0.11(+0.25%) |
Jan 28, 2014 | 44.15 | 44.28 | 43.97 | 44.20 | 3,831,662 | +0.06(+0.13%) |
Jan 27, 2014 | 43.86 | 44.31 | 43.85 | 44.14 | 6,013,586 | +0.30(+0.69%) |
Jan 24, 2014 | 43.78 | 44.53 | 43.67 | 43.84 | 7,342,066 | -0.17(-0.39%) |
Jan 23, 2014 | 43.89 | 44.14 | 43.65 | 44.01 | 4,474,591 | -0.08(-0.17%) |
Jan 22, 2014 | 43.99 | 44.29 | 43.95 | 44.09 | 3,603,758 | +0.09(+0.20%) |
Jan 21, 2014 | 43.59 | 44.04 | 43.52 | 44.00 | 4,717,263 | +0.60(+1.39%) |
Jan 17, 2014 | 43.27 | 43.40 | 43.40 | 43.40 | 5,142,227 | +0.13(+0.31%) |
Jan 16, 2014 | 43.19 | 43.36 | 43.06 | 43.26 | 4,671,395 | +0.15(+0.34%) |
Jan 15, 2014 | 43.40 | 43.46 | 43.06 | 43.11 | 5,408,618 | -0.28(-0.65%) |
Jan 14, 2014 | 43.56 | 43.67 | 43.37 | 43.40 | 5,122,770 | -0.13(-0.30%) |
Jan 13, 2014 | 43.70 | 43.80 | 43.41 | 43.52 | 6,134,937 | -0.53(-1.20%) |
Jan 10, 2014 | 43.79 | 44.64 | 43.76 | 44.05 | 6,284,854 | +0.46(+1.06%) |
Jan 09, 2014 | 43.60 | 43.68 | 43.32 | 43.59 | 3,705,615 | +0.01(+0.03%) |
Jan 08, 2014 | 43.88 | 43.93 | 43.44 | 43.58 | 6,044,668 | -0.41(-0.93%) |
Jan 07, 2014 | 43.69 | 44.01 | 43.67 | 43.99 | 4,316,587 | +0.34(+0.78%) |
Jan 06, 2014 | 43.67 | 43.80 | 43.45 | 43.65 | 3,842,694 | +0.03(+0.06%) |
Jan 03, 2014 | 43.79 | 43.93 | 43.49 | 43.62 | 4,037,697 | -0.14(-0.32%) |