Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.19 | 44.47 | 44.06 | 44.44 | 1,944,155 | +0.41(+0.93%) |
Mar 28, 2014 | 43.94 | 44.11 | 43.83 | 44.03 | 1,305,252 | +0.26(+0.60%) |
Mar 27, 2014 | 43.87 | 43.96 | 43.70 | 43.77 | 1,249,634 | +0.05(+0.11%) |
Mar 26, 2014 | 44.00 | 44.00 | 43.65 | 43.72 | 1,202,005 | +0.04(+0.10%) |
Mar 25, 2014 | 43.73 | 43.93 | 43.29 | 43.67 | 1,500,549 | +0.16(+0.37%) |
Mar 24, 2014 | 43.71 | 43.89 | 43.50 | 43.51 | 1,565,672 | -0.13(-0.29%) |
Mar 21, 2014 | 44.17 | 44.24 | 43.63 | 43.64 | 2,465,335 | -0.21(-0.48%) |
Mar 20, 2014 | 43.68 | 43.94 | 43.60 | 43.85 | 1,790,367 | +0.11(+0.24%) |
Mar 19, 2014 | 43.83 | 44.16 | 43.64 | 43.75 | 4,262,753 | -0.09(-0.19%) |
Mar 18, 2014 | 43.28 | 43.94 | 43.16 | 43.83 | 3,788,665 | +0.71(+1.64%) |
Mar 17, 2014 | 43.41 | 43.57 | 43.10 | 43.12 | 2,538,693 | -0.04(-0.08%) |
Mar 14, 2014 | 43.65 | 43.78 | 43.13 | 43.16 | 3,325,292 | -0.77(-1.74%) |
Mar 13, 2014 | 44.07 | 44.11 | 43.75 | 43.92 | 2,205,901 | -0.06(-0.15%) |
Mar 12, 2014 | 43.58 | 44.02 | 43.49 | 43.99 | 1,927,254 | +0.26(+0.60%) |
Mar 11, 2014 | 43.69 | 43.89 | 43.60 | 43.72 | 2,028,120 | +0.01(+0.03%) |
Mar 10, 2014 | 43.65 | 43.78 | 43.44 | 43.71 | 1,878,361 | +0.06(+0.13%) |
Mar 07, 2014 | 43.56 | 43.65 | 43.38 | 43.65 | 2,299,335 | +0.12(+0.28%) |
Mar 06, 2014 | 43.43 | 43.58 | 43.28 | 43.53 | 3,016,200 | +0.11(+0.24%) |
Mar 05, 2014 | 43.43 | 43.55 | 43.17 | 43.43 | 3,000,043 | +0.01(+0.03%) |
Mar 04, 2014 | 42.90 | 43.46 | 42.88 | 43.41 | 3,539,147 | +0.74(+1.74%) |
Mar 03, 2014 | 42.44 | 42.73 | 42.27 | 42.67 | 2,856,894 | -0.01(-0.03%) |
Feb 28, 2014 | 42.38 | 42.89 | 42.31 | 42.68 | 2,662,680 | +0.37(+0.88%) |
Feb 27, 2014 | 42.29 | 42.48 | 42.05 | 42.31 | 3,060,823 | -0.12(-0.28%) |
Feb 26, 2014 | 42.81 | 42.98 | 42.42 | 42.43 | 3,005,683 | -0.34(-0.81%) |
Feb 25, 2014 | 42.74 | 43.08 | 42.66 | 42.77 | 3,895,887 | +0.08(+0.18%) |
Feb 24, 2014 | 42.48 | 42.85 | 42.30 | 42.70 | 2,880,203 | +0.53(+1.27%) |
Feb 21, 2014 | 42.30 | 42.50 | 42.15 | 42.16 | 1,839,258 | -0.20(-0.48%) |
Feb 20, 2014 | 41.93 | 42.43 | 41.80 | 42.37 | 2,541,115 | +0.36(+0.85%) |
Feb 19, 2014 | 42.31 | 42.39 | 41.94 | 42.01 | 3,434,919 | -0.27(-0.65%) |
Feb 18, 2014 | 42.33 | 42.39 | 42.00 | 42.28 | 1,933,635 | -0.05(-0.12%) |
Feb 14, 2014 | 41.99 | 42.33 | 42.33 | 42.33 | 2,316,399 | +0.50(+1.19%) |
Feb 13, 2014 | 41.66 | 41.85 | 41.56 | 41.83 | 3,777,839 | +0.05(+0.12%) |
Feb 12, 2014 | 42.04 | 42.27 | 41.63 | 41.78 | 3,971,615 | -0.32(-0.77%) |
Feb 11, 2014 | 41.39 | 42.14 | 41.39 | 42.11 | 4,959,433 | +0.38(+0.91%) |
Feb 10, 2014 | 41.04 | 41.74 | 41.03 | 41.73 | 4,701,686 | +0.68(+1.66%) |
Feb 07, 2014 | 40.79 | 41.19 | 40.62 | 41.04 | 4,511,171 | +0.44(+1.07%) |
Feb 06, 2014 | 40.09 | 40.66 | 39.17 | 40.61 | 8,933,373 | +0.26(+0.65%) |
Feb 05, 2014 | 40.23 | 40.62 | 40.09 | 40.35 | 4,460,447 | +0.08(+0.19%) |
Feb 04, 2014 | 40.16 | 40.39 | 40.00 | 40.27 | 3,510,554 | +0.25(+0.63%) |
Feb 03, 2014 | 40.80 | 40.90 | 39.95 | 40.02 | 3,623,093 | -0.76(-1.86%) |
Jan 31, 2014 | 40.54 | 41.07 | 40.45 | 40.78 | 3,379,541 | -0.11(-0.26%) |
Jan 30, 2014 | 41.28 | 41.39 | 40.75 | 40.88 | 4,039,240 | -0.17(-0.41%) |
Jan 29, 2014 | 42.11 | 42.11 | 40.88 | 41.05 | 4,454,995 | -1.17(-2.77%) |
Jan 28, 2014 | 42.19 | 42.47 | 42.00 | 42.22 | 2,715,166 | +0.12(+0.28%) |
Jan 27, 2014 | 42.08 | 42.37 | 42.02 | 42.10 | 1,990,308 | +0.02(+0.05%) |
Jan 24, 2014 | 42.45 | 42.61 | 42.08 | 42.08 | 2,773,688 | -0.47(-1.11%) |
Jan 23, 2014 | 42.75 | 42.78 | 42.38 | 42.55 | 1,451,218 | -0.36(-0.84%) |
Jan 22, 2014 | 42.73 | 42.98 | 42.39 | 42.91 | 2,160,223 | +0.18(+0.41%) |
Jan 21, 2014 | 42.87 | 42.98 | 42.59 | 42.73 | 1,625,718 | +0.20(+0.48%) |
Jan 17, 2014 | 43.09 | 42.53 | 42.53 | 42.53 | 3,005,162 | -0.58(-1.34%) |
Jan 16, 2014 | 42.80 | 43.11 | 42.74 | 43.10 | 2,164,245 | +0.13(+0.31%) |
Jan 15, 2014 | 42.82 | 43.15 | 42.61 | 42.97 | 2,057,511 | +0.15(+0.34%) |
Jan 14, 2014 | 42.58 | 43.06 | 42.56 | 42.82 | 2,624,157 | +0.32(+0.76%) |
Jan 13, 2014 | 42.65 | 43.08 | 42.46 | 42.50 | 2,463,357 | -0.25(-0.58%) |
Jan 10, 2014 | 42.47 | 42.79 | 42.47 | 42.75 | 1,495,926 | +0.35(+0.83%) |
Jan 09, 2014 | 42.35 | 42.53 | 42.08 | 42.39 | 2,169,438 | +0.07(+0.17%) |
Jan 08, 2014 | 42.74 | 42.74 | 42.22 | 42.32 | 2,924,991 | -0.44(-1.02%) |
Jan 07, 2014 | 42.63 | 42.89 | 42.46 | 42.76 | 2,505,398 | +0.39(+0.91%) |
Jan 06, 2014 | 42.75 | 42.75 | 42.11 | 42.37 | 2,810,663 | -0.23(-0.54%) |
Jan 03, 2014 | 42.89 | 42.96 | 42.58 | 42.61 | 2,010,102 | -0.16(-0.38%) |