Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.14 | 44.43 | 44.00 | 44.23 | 2,080,956 | +0.25(+0.57%) |
Mar 28, 2014 | 43.99 | 44.35 | 43.79 | 43.98 | 1,492,718 | +0.22(+0.49%) |
Mar 27, 2014 | 43.93 | 44.24 | 43.60 | 43.76 | 1,435,755 | -0.14(-0.32%) |
Mar 26, 2014 | 44.54 | 44.72 | 43.90 | 43.90 | 3,131,454 | -0.45(-1.01%) |
Mar 25, 2014 | 44.84 | 45.22 | 44.34 | 44.35 | 4,333,097 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.90 | 44.62 | 3,627,505 | +0.31(+0.70%) |
Mar 21, 2014 | 44.73 | 45.20 | 44.11 | 44.31 | 8,295,016 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.33 | 42.61 | 44.30 | 5,429,342 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.60 | 42.95 | 2,554,477 | +0.13(+0.31%) |
Mar 18, 2014 | 42.34 | 42.90 | 42.21 | 42.81 | 2,099,084 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.39 | 41.83 | 42.18 | 2,757,159 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,526 | -0.30(-0.71%) |
Mar 13, 2014 | 43.23 | 43.23 | 41.77 | 41.99 | 2,593,468 | -1.07(-2.47%) |
Mar 12, 2014 | 42.60 | 43.05 | 42.56 | 43.05 | 1,789,940 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,029 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.20 | 42.90 | 43.11 | 2,190,130 | -0.03(-0.06%) |
Mar 07, 2014 | 43.09 | 43.14 | 42.69 | 43.14 | 3,420,991 | +0.22(+0.50%) |
Mar 06, 2014 | 42.69 | 42.96 | 42.51 | 42.92 | 1,500,369 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.65 | 1,261,353 | +0.03(+0.08%) |
Mar 04, 2014 | 42.40 | 42.80 | 42.33 | 42.61 | 1,978,344 | +0.52(+1.23%) |
Mar 03, 2014 | 42.10 | 42.26 | 41.81 | 42.10 | 1,573,673 | -0.20(-0.47%) |
Feb 28, 2014 | 42.57 | 42.57 | 42.01 | 42.30 | 2,572,970 | -0.17(-0.41%) |
Feb 27, 2014 | 42.29 | 42.61 | 42.24 | 42.47 | 1,675,795 | +0.16(+0.37%) |
Feb 26, 2014 | 42.17 | 42.75 | 42.08 | 42.31 | 1,891,692 | +0.03(+0.08%) |
Feb 25, 2014 | 42.44 | 42.48 | 42.02 | 42.28 | 2,654,737 | -0.13(-0.31%) |
Feb 24, 2014 | 42.70 | 42.93 | 42.41 | 42.41 | 2,518,733 | -0.13(-0.31%) |
Feb 21, 2014 | 42.75 | 42.95 | 42.52 | 42.55 | 2,366,336 | -0.23(-0.54%) |
Feb 20, 2014 | 43.05 | 43.17 | 42.46 | 42.78 | 4,494,286 | -0.14(-0.33%) |
Feb 19, 2014 | 43.20 | 43.60 | 42.79 | 42.92 | 4,901,565 | +0.28(+0.66%) |
Feb 18, 2014 | 41.98 | 42.73 | 41.98 | 42.64 | 4,727,610 | +0.38(+0.91%) |
Feb 14, 2014 | 41.96 | 42.26 | 42.26 | 42.26 | 2,605,094 | +0.07(+0.16%) |
Feb 13, 2014 | 41.36 | 42.20 | 41.31 | 42.19 | 2,552,809 | +0.67(+1.60%) |
Feb 12, 2014 | 41.58 | 41.77 | 41.38 | 41.52 | 2,165,754 | +0.12(+0.28%) |
Feb 11, 2014 | 41.04 | 41.52 | 40.94 | 41.41 | 1,478,651 | +0.44(+1.08%) |
Feb 10, 2014 | 40.60 | 41.04 | 40.57 | 40.97 | 1,751,290 | +0.21(+0.51%) |
Feb 07, 2014 | 40.43 | 40.76 | 40.17 | 40.76 | 2,192,321 | +0.52(+1.28%) |
Feb 06, 2014 | 39.96 | 40.52 | 39.83 | 40.24 | 2,150,739 | +0.42(+1.04%) |
Feb 05, 2014 | 39.48 | 39.96 | 39.34 | 39.83 | 3,108,807 | +0.13(+0.34%) |
Feb 04, 2014 | 39.70 | 39.74 | 39.31 | 39.69 | 2,803,457 | +0.36(+0.91%) |
Feb 03, 2014 | 40.14 | 40.24 | 39.23 | 39.33 | 3,463,909 | -0.84(-2.09%) |
Jan 31, 2014 | 40.23 | 40.56 | 40.01 | 40.17 | 2,315,915 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,695 | +0.52(+1.28%) |
Jan 29, 2014 | 40.22 | 40.71 | 40.03 | 40.17 | 2,393,906 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,603 | +0.24(+0.60%) |
Jan 27, 2014 | 40.22 | 40.55 | 40.04 | 40.13 | 2,268,812 | -0.02(-0.06%) |
Jan 24, 2014 | 41.11 | 41.11 | 40.12 | 40.16 | 3,233,439 | -0.97(-2.35%) |
Jan 23, 2014 | 41.80 | 41.86 | 41.06 | 41.12 | 2,687,207 | -0.80(-1.91%) |
Jan 22, 2014 | 41.50 | 42.06 | 41.41 | 41.92 | 1,994,373 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.17 | 41.60 | 2,677,457 | +0.50(+1.22%) |
Jan 17, 2014 | 41.26 | 41.10 | 41.10 | 41.10 | 3,729,819 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,310 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.89 | 41.39 | 41.63 | 2,547,366 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,165 | +0.70(+1.72%) |
Jan 13, 2014 | 40.96 | 41.24 | 40.50 | 40.67 | 3,592,146 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.90 | 41.22 | 2,489,708 | +0.01(+0.02%) |
Jan 09, 2014 | 41.16 | 41.31 | 40.94 | 41.22 | 2,968,807 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.53 | 41.10 | 41.37 | 1,443,275 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.07 | 41.27 | 1,605,898 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.20 | 40.91 | 41.06 | 2,600,979 | -0.23(-0.56%) |
Jan 03, 2014 | 41.01 | 41.44 | 40.90 | 41.29 | 1,976,166 | +0.27(+0.67%) |