Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.18 | 48.72 | 48.01 | 48.69 | 1,738,773 | +0.84(+1.76%) |
Mar 28, 2014 | 47.91 | 48.34 | 47.74 | 47.85 | 1,819,836 | -0.06(-0.13%) |
Mar 27, 2014 | 48.44 | 48.57 | 47.78 | 47.91 | 2,137,797 | -0.53(-1.09%) |
Mar 26, 2014 | 48.92 | 49.16 | 48.26 | 48.44 | 3,014,420 | -0.24(-0.49%) |
Mar 25, 2014 | 48.56 | 48.84 | 48.45 | 48.68 | 3,912,055 | +0.42(+0.87%) |
Mar 24, 2014 | 48.39 | 48.58 | 47.52 | 48.26 | 3,638,876 | +0.08(+0.17%) |
Mar 21, 2014 | 48.64 | 48.89 | 48.03 | 48.18 | 5,062,995 | -0.07(-0.15%) |
Mar 20, 2014 | 47.17 | 48.30 | 47.01 | 48.25 | 3,031,378 | +0.92(+1.94%) |
Mar 19, 2014 | 47.45 | 47.91 | 46.94 | 47.33 | 1,906,331 | +0.04(+0.08%) |
Mar 18, 2014 | 47.18 | 47.32 | 46.93 | 47.29 | 2,999,348 | +0.27(+0.57%) |
Mar 17, 2014 | 46.60 | 47.29 | 46.50 | 47.02 | 1,634,975 | +0.56(+1.21%) |
Mar 14, 2014 | 49.78 | 49.78 | 46.44 | 46.46 | 2,315,394 | -0.43(-0.92%) |
Mar 13, 2014 | 48.04 | 48.18 | 46.71 | 46.89 | 2,481,483 | -0.99(-2.07%) |
Mar 12, 2014 | 47.75 | 48.14 | 47.68 | 47.88 | 1,954,616 | -0.10(-0.21%) |
Mar 11, 2014 | 47.90 | 48.42 | 47.78 | 47.98 | 2,015,354 | +0.20(+0.42%) |
Mar 10, 2014 | 48.17 | 48.34 | 47.70 | 47.78 | 1,401,053 | -0.38(-0.79%) |
Mar 07, 2014 | 47.83 | 48.17 | 47.51 | 48.16 | 2,551,853 | +0.48(+1.01%) |
Mar 06, 2014 | 47.24 | 47.75 | 47.12 | 47.68 | 1,261,911 | +0.48(+1.02%) |
Mar 05, 2014 | 47.06 | 47.34 | 46.88 | 47.20 | 1,338,018 | -0.02(-0.04%) |
Mar 04, 2014 | 47.29 | 47.57 | 47.03 | 47.22 | 1,733,480 | +0.68(+1.46%) |
Mar 03, 2014 | 46.57 | 46.75 | 46.21 | 46.54 | 1,713,259 | -0.30(-0.64%) |
Feb 28, 2014 | 46.59 | 46.90 | 46.31 | 46.84 | 1,916,065 | +0.21(+0.45%) |
Feb 27, 2014 | 47.20 | 47.52 | 46.34 | 46.63 | 2,275,069 | -0.01(-0.02%) |
Feb 26, 2014 | 46.14 | 46.88 | 46.14 | 46.64 | 2,064,552 | +0.46(+1.00%) |
Feb 25, 2014 | 46.25 | 46.35 | 45.90 | 46.18 | 1,836,923 | -0.08(-0.17%) |
Feb 24, 2014 | 46.41 | 46.57 | 46.14 | 46.26 | 1,361,562 | +0.12(+0.26%) |
Feb 21, 2014 | 46.21 | 46.45 | 46.07 | 46.14 | 1,811,827 | +0.02(+0.04%) |
Feb 20, 2014 | 45.91 | 46.33 | 45.80 | 46.12 | 2,501,043 | +0.08(+0.17%) |
Feb 19, 2014 | 45.92 | 46.31 | 45.60 | 46.04 | 3,020,274 | +0.16(+0.35%) |
Feb 18, 2014 | 46.08 | 46.09 | 45.58 | 45.88 | 2,589,665 | -0.11(-0.24%) |
Feb 14, 2014 | 45.60 | 45.99 | 45.99 | 45.99 | 3,864,500 | +0.23(+0.50%) |
Feb 13, 2014 | 45.08 | 45.81 | 44.89 | 45.76 | 2,885,989 | +0.77(+1.71%) |
Feb 12, 2014 | 44.54 | 45.02 | 44.46 | 44.99 | 1,826,609 | +0.29(+0.65%) |
Feb 11, 2014 | 44.29 | 44.78 | 44.19 | 44.70 | 1,528,245 | +0.38(+0.86%) |
Feb 10, 2014 | 44.04 | 44.44 | 44.03 | 44.32 | 1,389,455 | +0.20(+0.45%) |
Feb 07, 2014 | 43.83 | 44.14 | 43.66 | 44.12 | 1,961,578 | +0.42(+0.96%) |
Feb 06, 2014 | 43.70 | 43.82 | 43.44 | 43.70 | 1,717,841 | +0.19(+0.44%) |
Feb 05, 2014 | 43.07 | 43.73 | 42.98 | 43.51 | 1,730,860 | +0.15(+0.35%) |
Feb 04, 2014 | 43.52 | 43.77 | 43.00 | 43.36 | 3,831,124 | -0.22(-0.50%) |
Feb 03, 2014 | 44.50 | 44.89 | 43.35 | 43.58 | 3,119,278 | -0.96(-2.16%) |
Jan 31, 2014 | 44.66 | 44.94 | 44.36 | 44.54 | 3,223,841 | -0.12(-0.27%) |
Jan 30, 2014 | 44.83 | 45.00 | 44.57 | 44.66 | 2,157,552 | +0.08(+0.18%) |
Jan 29, 2014 | 44.69 | 45.22 | 44.47 | 44.58 | 2,787,820 | -0.18(-0.40%) |
Jan 28, 2014 | 44.41 | 45.00 | 44.38 | 44.76 | 1,580,740 | +0.26(+0.58%) |
Jan 27, 2014 | 44.83 | 45.01 | 44.39 | 44.50 | 2,469,258 | -0.32(-0.71%) |
Jan 24, 2014 | 45.71 | 45.72 | 44.81 | 44.82 | 2,461,358 | -0.97(-2.12%) |
Jan 23, 2014 | 46.25 | 46.44 | 45.62 | 45.79 | 2,227,074 | -0.80(-1.72%) |
Jan 22, 2014 | 46.23 | 46.74 | 46.17 | 46.59 | 2,422,987 | +0.30(+0.65%) |
Jan 21, 2014 | 46.15 | 46.50 | 46.03 | 46.29 | 2,874,703 | +0.29(+0.63%) |
Jan 17, 2014 | 45.92 | 46.00 | 46.00 | 46.00 | 6,037,000 | -0.29(-0.63%) |
Jan 16, 2014 | 46.36 | 46.47 | 45.93 | 46.29 | 2,526,196 | +0.15(+0.33%) |
Jan 15, 2014 | 45.19 | 46.45 | 45.27 | 46.14 | 6,010,413 | +0.95(+2.10%) |
Jan 14, 2014 | 45.05 | 45.44 | 44.72 | 45.19 | 4,302,447 | +0.70(+1.57%) |
Jan 13, 2014 | 45.45 | 45.46 | 44.37 | 44.49 | 2,753,299 | -0.94(-2.07%) |
Jan 10, 2014 | 45.23 | 45.48 | 44.86 | 45.43 | 1,662,997 | +0.18(+0.40%) |
Jan 09, 2014 | 45.25 | 45.43 | 45.02 | 45.25 | 1,635,150 | +0.07(+0.15%) |
Jan 08, 2014 | 44.97 | 45.35 | 44.84 | 45.18 | 2,447,045 | +0.33(+0.74%) |
Jan 07, 2014 | 44.94 | 45.09 | 44.61 | 44.85 | 2,145,846 | +0.08(+0.18%) |
Jan 06, 2014 | 45.11 | 45.19 | 44.74 | 44.77 | 1,584,102 | -0.21(-0.47%) |
Jan 03, 2014 | 44.41 | 45.19 | 44.41 | 44.98 | 1,645,382 | +0.10(+0.22%) |