Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.71 | 47.07 | 46.58 | 46.76 | 3,315,040 | +0.37(+0.80%) |
Mar 28, 2014 | 46.29 | 46.84 | 46.14 | 46.38 | 3,010,530 | +0.16(+0.34%) |
Mar 27, 2014 | 46.77 | 46.83 | 45.89 | 46.23 | 3,730,357 | -0.53(-1.12%) |
Mar 26, 2014 | 47.34 | 47.69 | 46.72 | 46.76 | 2,956,080 | -0.46(-0.97%) |
Mar 25, 2014 | 47.30 | 47.85 | 47.01 | 47.21 | 4,311,074 | +0.26(+0.55%) |
Mar 24, 2014 | 47.03 | 47.35 | 46.71 | 46.95 | 4,341,555 | +0.00(+0.00%) |
Mar 21, 2014 | 47.22 | 47.89 | 46.71 | 46.95 | 4,886,119 | -0.49(-1.03%) |
Mar 20, 2014 | 46.12 | 47.55 | 45.96 | 47.44 | 5,285,693 | +1.28(+2.77%) |
Mar 19, 2014 | 46.26 | 46.65 | 45.89 | 46.16 | 2,933,631 | -0.09(-0.20%) |
Mar 18, 2014 | 45.57 | 46.31 | 45.39 | 46.26 | 3,108,186 | +0.67(+1.47%) |
Mar 17, 2014 | 45.14 | 45.70 | 45.00 | 45.58 | 2,912,818 | +0.87(+1.95%) |
Mar 14, 2014 | 44.75 | 45.17 | 44.70 | 44.71 | 3,531,403 | -0.16(-0.36%) |
Mar 13, 2014 | 45.39 | 45.64 | 44.48 | 44.88 | 5,999,403 | -0.40(-0.88%) |
Mar 12, 2014 | 45.24 | 45.66 | 44.79 | 45.27 | 7,130,754 | -0.29(-0.64%) |
Mar 11, 2014 | 45.95 | 46.21 | 45.39 | 45.57 | 4,283,858 | -0.20(-0.43%) |
Mar 10, 2014 | 45.77 | 46.21 | 45.51 | 45.76 | 4,133,309 | +0.08(+0.17%) |
Mar 07, 2014 | 46.33 | 46.36 | 45.52 | 45.69 | 5,644,244 | -0.38(-0.82%) |
Mar 06, 2014 | 45.88 | 46.21 | 45.77 | 46.07 | 4,451,273 | +0.36(+0.79%) |
Mar 05, 2014 | 45.44 | 45.76 | 45.39 | 45.70 | 3,182,061 | +0.13(+0.28%) |
Mar 04, 2014 | 45.14 | 45.67 | 45.08 | 45.58 | 3,956,050 | +0.86(+1.93%) |
Mar 03, 2014 | 44.59 | 44.77 | 44.15 | 44.71 | 4,428,408 | -0.26(-0.57%) |
Feb 28, 2014 | 44.89 | 45.13 | 44.51 | 44.97 | 4,699,211 | +0.15(+0.33%) |
Feb 27, 2014 | 44.73 | 45.04 | 44.58 | 44.83 | 5,119,870 | -0.13(-0.29%) |
Feb 26, 2014 | 44.43 | 45.14 | 44.43 | 44.95 | 7,065,579 | +0.59(+1.32%) |
Feb 25, 2014 | 44.35 | 44.52 | 43.98 | 44.37 | 4,519,322 | +0.14(+0.31%) |
Feb 24, 2014 | 44.10 | 44.71 | 43.77 | 44.23 | 4,535,402 | +0.46(+1.04%) |
Feb 21, 2014 | 44.31 | 44.31 | 43.59 | 43.77 | 4,801,249 | +0.06(+0.14%) |
Feb 20, 2014 | 43.83 | 44.02 | 43.31 | 43.71 | 4,247,945 | -0.11(-0.26%) |
Feb 19, 2014 | 43.23 | 43.99 | 43.23 | 43.83 | 5,531,123 | +0.48(+1.10%) |
Feb 18, 2014 | 42.70 | 43.39 | 42.67 | 43.35 | 5,004,034 | +0.37(+0.85%) |
Feb 14, 2014 | 42.99 | 42.98 | 42.98 | 42.98 | 4,412,592 | -0.08(-0.18%) |
Feb 13, 2014 | 41.97 | 43.07 | 41.88 | 43.06 | 6,846,514 | +0.93(+2.21%) |
Feb 12, 2014 | 41.40 | 42.38 | 41.40 | 42.13 | 8,703,891 | +0.81(+1.96%) |
Feb 11, 2014 | 40.13 | 41.34 | 39.98 | 41.32 | 9,220,968 | +1.28(+3.18%) |
Feb 10, 2014 | 39.84 | 40.23 | 39.65 | 40.04 | 4,449,989 | +0.33(+0.82%) |
Feb 07, 2014 | 39.35 | 39.76 | 39.05 | 39.72 | 3,967,066 | +0.61(+1.56%) |
Feb 06, 2014 | 38.94 | 39.60 | 38.92 | 39.10 | 3,785,044 | +0.15(+0.40%) |
Feb 05, 2014 | 38.51 | 39.13 | 38.50 | 38.95 | 3,860,569 | +0.01(+0.02%) |
Feb 04, 2014 | 38.96 | 38.96 | 38.45 | 38.94 | 3,418,530 | +0.37(+0.96%) |
Feb 03, 2014 | 39.56 | 39.75 | 38.49 | 38.57 | 3,817,551 | -1.20(-3.02%) |
Jan 31, 2014 | 39.54 | 40.08 | 39.47 | 39.77 | 2,871,681 | -0.31(-0.77%) |
Jan 30, 2014 | 40.16 | 40.24 | 39.65 | 40.08 | 8,115,717 | +0.39(+0.97%) |
Jan 29, 2014 | 39.56 | 39.89 | 39.49 | 39.69 | 3,031,162 | -0.07(-0.17%) |
Jan 28, 2014 | 39.87 | 40.26 | 39.62 | 39.76 | 3,262,714 | -0.06(-0.15%) |
Jan 27, 2014 | 40.22 | 40.40 | 39.60 | 39.82 | 3,182,898 | -0.33(-0.81%) |
Jan 24, 2014 | 40.87 | 41.00 | 40.13 | 40.15 | 4,144,035 | -1.00(-2.44%) |
Jan 23, 2014 | 41.35 | 41.49 | 40.58 | 41.15 | 10,499,141 | -0.51(-1.21%) |
Jan 22, 2014 | 39.80 | 41.90 | 39.50 | 41.66 | 14,239,345 | +0.93(+2.27%) |
Jan 21, 2014 | 40.52 | 41.12 | 40.42 | 40.73 | 4,347,012 | +0.27(+0.68%) |
Jan 17, 2014 | 40.43 | 40.46 | 40.46 | 40.46 | 3,584,009 | -0.03(-0.08%) |
Jan 16, 2014 | 40.50 | 40.66 | 40.15 | 40.49 | 2,661,458 | -0.09(-0.23%) |
Jan 15, 2014 | 39.45 | 40.93 | 39.83 | 40.58 | 5,720,955 | +1.13(+2.87%) |
Jan 14, 2014 | 39.00 | 39.49 | 38.82 | 39.45 | 2,655,357 | +0.75(+1.93%) |
Jan 13, 2014 | 39.00 | 39.31 | 38.60 | 38.71 | 2,057,273 | -0.50(-1.27%) |
Jan 10, 2014 | 39.36 | 39.50 | 38.96 | 39.20 | 1,996,229 | -0.02(-0.04%) |
Jan 09, 2014 | 39.41 | 39.44 | 38.92 | 39.22 | 2,150,082 | -0.11(-0.28%) |
Jan 08, 2014 | 38.84 | 39.38 | 38.77 | 39.33 | 2,713,001 | +0.33(+0.86%) |
Jan 07, 2014 | 38.95 | 39.22 | 38.85 | 39.00 | 1,785,224 | +0.09(+0.22%) |
Jan 06, 2014 | 39.22 | 39.27 | 38.79 | 38.91 | 2,292,051 | -0.17(-0.44%) |
Jan 03, 2014 | 39.33 | 39.41 | 38.95 | 39.08 | 2,314,212 | -0.30(-0.76%) |