Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.13 | 44.42 | 44.00 | 44.22 | 2,081,178 | +0.25(+0.57%) |
Mar 28, 2014 | 43.98 | 44.35 | 43.79 | 43.97 | 1,492,877 | +0.22(+0.49%) |
Mar 27, 2014 | 43.92 | 44.24 | 43.59 | 43.76 | 1,435,908 | -0.14(-0.32%) |
Mar 26, 2014 | 44.53 | 44.71 | 43.90 | 43.90 | 3,131,788 | -0.45(-1.01%) |
Mar 25, 2014 | 44.83 | 45.21 | 44.34 | 44.35 | 4,333,559 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.89 | 44.61 | 3,627,892 | +0.31(+0.69%) |
Mar 21, 2014 | 44.72 | 45.20 | 44.11 | 44.31 | 8,295,901 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.32 | 42.61 | 44.29 | 5,429,921 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.59 | 42.94 | 2,554,749 | +0.13(+0.31%) |
Mar 18, 2014 | 42.33 | 42.90 | 42.20 | 42.81 | 2,099,308 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.38 | 41.83 | 42.18 | 2,757,453 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,747 | -0.30(-0.71%) |
Mar 13, 2014 | 43.22 | 43.22 | 41.77 | 41.98 | 2,593,745 | -1.07(-2.47%) |
Mar 12, 2014 | 42.59 | 43.05 | 42.55 | 43.05 | 1,790,131 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,217 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.19 | 42.90 | 43.11 | 2,190,364 | -0.02(-0.06%) |
Mar 07, 2014 | 43.08 | 43.13 | 42.68 | 43.13 | 3,421,356 | +0.22(+0.50%) |
Mar 06, 2014 | 42.68 | 42.96 | 42.50 | 42.92 | 1,500,529 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.64 | 1,261,488 | +0.03(+0.08%) |
Mar 04, 2014 | 42.39 | 42.79 | 42.33 | 42.61 | 1,978,555 | +0.52(+1.23%) |
Mar 03, 2014 | 42.09 | 42.26 | 41.80 | 42.09 | 1,573,840 | -0.20(-0.47%) |
Feb 28, 2014 | 42.57 | 42.57 | 42.01 | 42.29 | 2,573,245 | -0.17(-0.41%) |
Feb 27, 2014 | 42.28 | 42.61 | 42.23 | 42.47 | 1,675,974 | +0.16(+0.37%) |
Feb 26, 2014 | 42.17 | 42.74 | 42.07 | 42.31 | 1,891,894 | +0.03(+0.08%) |
Feb 25, 2014 | 42.43 | 42.48 | 42.02 | 42.28 | 2,655,020 | -0.13(-0.31%) |
Feb 24, 2014 | 42.69 | 42.93 | 42.40 | 42.41 | 2,519,002 | -0.13(-0.31%) |
Feb 21, 2014 | 42.75 | 42.94 | 42.52 | 42.54 | 2,366,589 | -0.23(-0.54%) |
Feb 20, 2014 | 43.04 | 43.17 | 42.45 | 42.78 | 4,494,765 | -0.14(-0.33%) |
Feb 19, 2014 | 43.19 | 43.59 | 42.78 | 42.92 | 4,902,087 | +0.28(+0.66%) |
Feb 18, 2014 | 41.98 | 42.73 | 41.98 | 42.63 | 4,728,114 | +0.38(+0.91%) |
Feb 14, 2014 | 41.96 | 42.25 | 42.25 | 42.25 | 2,605,372 | +0.07(+0.16%) |
Feb 13, 2014 | 41.35 | 42.19 | 41.30 | 42.18 | 2,553,082 | +0.67(+1.60%) |
Feb 12, 2014 | 41.58 | 41.77 | 41.38 | 41.52 | 2,165,985 | +0.12(+0.28%) |
Feb 11, 2014 | 41.04 | 41.52 | 40.93 | 41.40 | 1,478,808 | +0.44(+1.08%) |
Feb 10, 2014 | 40.59 | 41.04 | 40.57 | 40.96 | 1,751,477 | +0.21(+0.51%) |
Feb 07, 2014 | 40.43 | 40.75 | 40.16 | 40.75 | 2,192,554 | +0.52(+1.28%) |
Feb 06, 2014 | 39.95 | 40.51 | 39.83 | 40.24 | 2,150,968 | +0.42(+1.04%) |
Feb 05, 2014 | 39.47 | 39.95 | 39.33 | 39.82 | 3,109,139 | +0.13(+0.34%) |
Feb 04, 2014 | 39.70 | 39.74 | 39.30 | 39.69 | 2,803,756 | +0.36(+0.91%) |
Feb 03, 2014 | 40.14 | 40.24 | 39.23 | 39.33 | 3,464,278 | -0.84(-2.09%) |
Jan 31, 2014 | 40.23 | 40.55 | 40.00 | 40.17 | 2,316,162 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,871 | +0.52(+1.28%) |
Jan 29, 2014 | 40.21 | 40.70 | 40.03 | 40.17 | 2,394,161 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,830 | +0.24(+0.60%) |
Jan 27, 2014 | 40.21 | 40.54 | 40.04 | 40.13 | 2,269,054 | -0.02(-0.06%) |
Jan 24, 2014 | 41.10 | 41.10 | 40.12 | 40.15 | 3,233,784 | -0.97(-2.35%) |
Jan 23, 2014 | 41.79 | 41.86 | 41.05 | 41.12 | 2,687,493 | -0.80(-1.91%) |
Jan 22, 2014 | 41.49 | 42.06 | 41.41 | 41.92 | 1,994,586 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.16 | 41.59 | 2,677,742 | +0.50(+1.22%) |
Jan 17, 2014 | 41.25 | 41.09 | 41.09 | 41.09 | 3,730,216 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,680 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.88 | 41.39 | 41.63 | 2,547,638 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,534 | +0.70(+1.72%) |
Jan 13, 2014 | 40.95 | 41.24 | 40.49 | 40.67 | 3,592,529 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.89 | 41.22 | 2,489,973 | +0.01(+0.02%) |
Jan 09, 2014 | 41.15 | 41.30 | 40.94 | 41.21 | 2,969,124 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.52 | 41.09 | 41.37 | 1,443,429 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.06 | 41.27 | 1,606,069 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.19 | 40.90 | 41.05 | 2,601,256 | -0.23(-0.56%) |
Jan 03, 2014 | 41.00 | 41.44 | 40.89 | 41.29 | 1,976,376 | +0.27(+0.67%) |