Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.23 | 44.47 | 43.91 | 44.40 | 1,675,449 | +0.44(+1.00%) |
Mar 28, 2014 | 43.92 | 44.35 | 43.72 | 43.96 | 1,693,407 | +0.04(+0.08%) |
Mar 27, 2014 | 44.05 | 44.40 | 43.79 | 43.92 | 2,117,130 | -0.13(-0.29%) |
Mar 26, 2014 | 44.48 | 44.77 | 43.97 | 44.05 | 2,457,915 | -0.37(-0.83%) |
Mar 25, 2014 | 44.30 | 44.68 | 44.16 | 44.42 | 2,438,642 | +0.48(+1.10%) |
Mar 24, 2014 | 44.45 | 44.66 | 43.86 | 43.94 | 1,859,180 | -0.50(-1.12%) |
Mar 21, 2014 | 44.68 | 44.90 | 44.40 | 44.43 | 2,813,573 | +0.10(+0.22%) |
Mar 20, 2014 | 44.07 | 44.43 | 43.98 | 44.33 | 1,258,489 | +0.13(+0.29%) |
Mar 19, 2014 | 44.30 | 44.60 | 43.94 | 44.21 | 1,541,268 | -0.16(-0.37%) |
Mar 18, 2014 | 44.06 | 44.47 | 44.06 | 44.37 | 1,538,295 | +0.23(+0.52%) |
Mar 17, 2014 | 43.83 | 44.39 | 43.82 | 44.14 | 1,814,269 | +0.54(+1.24%) |
Mar 14, 2014 | 43.68 | 44.23 | 43.54 | 43.60 | 2,146,772 | -0.13(-0.29%) |
Mar 13, 2014 | 44.29 | 44.64 | 43.70 | 43.73 | 2,036,375 | -0.49(-1.11%) |
Mar 12, 2014 | 44.28 | 44.33 | 43.92 | 44.22 | 1,537,460 | -0.06(-0.13%) |
Mar 11, 2014 | 44.56 | 44.85 | 44.20 | 44.28 | 2,130,353 | -0.25(-0.56%) |
Mar 10, 2014 | 44.36 | 44.66 | 44.25 | 44.53 | 2,349,453 | +0.16(+0.35%) |
Mar 07, 2014 | 44.02 | 44.48 | 43.92 | 44.37 | 1,915,098 | +0.59(+1.35%) |
Mar 06, 2014 | 43.56 | 43.98 | 43.35 | 43.78 | 1,641,191 | +0.23(+0.54%) |
Mar 05, 2014 | 43.57 | 43.81 | 43.24 | 43.54 | 2,132,000 | -0.05(-0.11%) |
Mar 04, 2014 | 43.65 | 43.95 | 43.49 | 43.59 | 2,044,511 | +0.31(+0.72%) |
Mar 03, 2014 | 42.98 | 43.44 | 42.85 | 43.28 | 2,113,999 | -0.19(-0.44%) |
Feb 28, 2014 | 43.35 | 43.61 | 43.17 | 43.47 | 2,656,659 | +0.08(+0.18%) |
Feb 27, 2014 | 43.01 | 43.45 | 42.91 | 43.40 | 2,526,892 | +0.32(+0.74%) |
Feb 26, 2014 | 42.05 | 43.31 | 41.95 | 43.08 | 3,168,695 | +1.20(+2.85%) |
Feb 25, 2014 | 41.49 | 42.07 | 41.44 | 41.88 | 3,403,574 | +0.44(+1.06%) |
Feb 24, 2014 | 42.15 | 42.25 | 41.44 | 41.44 | 4,036,158 | -0.45(-1.06%) |
Feb 21, 2014 | 41.32 | 42.41 | 41.20 | 41.89 | 6,612,370 | -0.14(-0.34%) |
Feb 20, 2014 | 41.63 | 42.20 | 41.63 | 42.03 | 3,783,090 | +0.40(+0.95%) |
Feb 19, 2014 | 41.35 | 42.01 | 40.84 | 41.63 | 2,166,635 | -0.03(-0.07%) |
Feb 18, 2014 | 41.61 | 42.01 | 41.47 | 41.66 | 2,476,622 | +0.32(+0.77%) |
Feb 14, 2014 | 41.27 | 41.35 | 41.35 | 41.35 | 1,235,156 | -0.06(-0.15%) |
Feb 13, 2014 | 40.91 | 41.49 | 40.52 | 41.41 | 1,810,405 | +0.21(+0.52%) |
Feb 12, 2014 | 41.74 | 41.95 | 41.07 | 41.20 | 2,277,142 | -0.47(-1.12%) |
Feb 11, 2014 | 41.48 | 41.83 | 41.09 | 41.66 | 2,296,489 | +0.26(+0.63%) |
Feb 10, 2014 | 41.42 | 41.47 | 40.98 | 41.40 | 2,762,474 | -0.17(-0.41%) |
Feb 07, 2014 | 41.60 | 41.97 | 41.27 | 41.57 | 1,914,449 | +0.06(+0.15%) |
Feb 06, 2014 | 40.56 | 41.74 | 40.52 | 41.51 | 2,713,543 | +1.13(+2.80%) |
Feb 05, 2014 | 39.10 | 40.56 | 38.82 | 40.38 | 4,559,059 | +1.22(+3.11%) |
Feb 04, 2014 | 39.58 | 39.82 | 39.11 | 39.16 | 3,084,273 | -0.23(-0.59%) |
Feb 03, 2014 | 40.54 | 40.55 | 39.23 | 39.39 | 2,665,935 | -1.23(-3.03%) |
Jan 31, 2014 | 40.16 | 40.81 | 40.00 | 40.62 | 2,328,043 | +0.08(+0.21%) |
Jan 30, 2014 | 40.39 | 40.93 | 40.31 | 40.54 | 1,749,695 | +0.45(+1.11%) |
Jan 29, 2014 | 40.96 | 41.25 | 40.04 | 40.09 | 3,003,859 | -1.08(-2.63%) |
Jan 28, 2014 | 40.92 | 41.54 | 40.91 | 41.18 | 2,460,439 | +0.29(+0.71%) |
Jan 27, 2014 | 41.15 | 41.47 | 40.82 | 40.89 | 1,998,847 | -0.24(-0.58%) |
Jan 24, 2014 | 41.48 | 41.65 | 41.13 | 41.13 | 1,710,625 | -0.64(-1.52%) |
Jan 23, 2014 | 41.72 | 41.79 | 41.30 | 41.76 | 1,536,909 | -0.24(-0.57%) |
Jan 22, 2014 | 42.43 | 42.45 | 41.88 | 42.00 | 1,553,554 | -0.18(-0.44%) |
Jan 21, 2014 | 42.58 | 42.67 | 41.90 | 42.19 | 1,840,950 | -0.19(-0.45%) |
Jan 17, 2014 | 42.37 | 42.38 | 42.38 | 42.38 | 2,733,353 | -0.13(-0.30%) |
Jan 16, 2014 | 42.88 | 42.94 | 42.34 | 42.50 | 1,817,640 | -0.54(-1.25%) |
Jan 15, 2014 | 42.25 | 43.06 | 42.25 | 43.04 | 2,104,828 | +0.79(+1.87%) |
Jan 14, 2014 | 42.06 | 42.62 | 42.06 | 42.25 | 2,227,867 | +0.18(+0.44%) |
Jan 13, 2014 | 43.03 | 43.23 | 41.95 | 42.07 | 2,104,340 | -1.15(-2.65%) |
Jan 10, 2014 | 43.32 | 43.53 | 42.84 | 43.21 | 1,671,345 | -0.27(-0.62%) |
Jan 09, 2014 | 42.93 | 43.57 | 42.70 | 43.48 | 2,926,979 | +0.71(+1.65%) |
Jan 08, 2014 | 42.96 | 42.96 | 42.20 | 42.77 | 2,728,910 | -0.19(-0.44%) |
Jan 07, 2014 | 43.47 | 43.78 | 42.63 | 42.96 | 2,702,784 | -0.46(-1.06%) |
Jan 06, 2014 | 44.02 | 44.06 | 43.31 | 43.42 | 2,394,555 | -0.54(-1.22%) |
Jan 03, 2014 | 43.81 | 44.24 | 43.65 | 43.96 | 1,141,291 | +0.16(+0.35%) |