Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.09 | 44.12 | 43.54 | 43.94 | 2,116,193 | +0.15(+0.35%) |
Mar 28, 2014 | 43.65 | 43.99 | 43.56 | 43.79 | 1,388,156 | +0.30(+0.70%) |
Mar 27, 2014 | 43.03 | 43.63 | 42.80 | 43.49 | 1,297,427 | +0.41(+0.94%) |
Mar 26, 2014 | 43.99 | 44.07 | 43.04 | 43.08 | 1,889,106 | -0.49(-1.13%) |
Mar 25, 2014 | 43.39 | 43.72 | 43.04 | 43.57 | 1,465,281 | +0.48(+1.11%) |
Mar 24, 2014 | 43.41 | 43.45 | 42.81 | 43.09 | 1,525,872 | -0.17(-0.39%) |
Mar 21, 2014 | 43.19 | 43.30 | 42.65 | 43.26 | 3,121,205 | +0.37(+0.86%) |
Mar 20, 2014 | 42.64 | 42.96 | 42.37 | 42.89 | 1,891,805 | +0.15(+0.34%) |
Mar 19, 2014 | 44.28 | 44.36 | 42.55 | 42.75 | 2,884,371 | -1.43(-3.24%) |
Mar 18, 2014 | 43.88 | 44.20 | 43.72 | 44.17 | 1,610,280 | +0.20(+0.45%) |
Mar 17, 2014 | 44.25 | 44.39 | 43.78 | 43.98 | 1,039,683 | -0.10(-0.23%) |
Mar 14, 2014 | 43.88 | 44.49 | 43.85 | 44.08 | 1,501,006 | +0.20(+0.46%) |
Mar 13, 2014 | 44.52 | 44.52 | 43.86 | 43.88 | 1,784,442 | -0.53(-1.19%) |
Mar 12, 2014 | 44.35 | 44.89 | 44.25 | 44.41 | 1,478,891 | +0.04(+0.08%) |
Mar 11, 2014 | 43.94 | 44.57 | 43.86 | 44.37 | 1,731,623 | +0.47(+1.07%) |
Mar 10, 2014 | 43.90 | 44.00 | 43.54 | 43.90 | 2,096,629 | +0.01(+0.02%) |
Mar 07, 2014 | 44.87 | 44.89 | 43.59 | 43.89 | 3,664,201 | -1.07(-2.37%) |
Mar 06, 2014 | 45.70 | 45.81 | 44.88 | 44.96 | 2,000,934 | -0.77(-1.68%) |
Mar 05, 2014 | 45.69 | 45.76 | 45.28 | 45.73 | 2,050,959 | +0.06(+0.13%) |
Mar 04, 2014 | 45.46 | 45.72 | 45.24 | 45.67 | 1,815,521 | +0.63(+1.40%) |
Mar 03, 2014 | 44.47 | 45.11 | 44.47 | 45.03 | 1,426,573 | +0.26(+0.58%) |
Feb 28, 2014 | 44.78 | 44.98 | 44.47 | 44.78 | 3,037,355 | -0.01(-0.02%) |
Feb 27, 2014 | 44.46 | 44.88 | 44.42 | 44.78 | 2,046,530 | +0.36(+0.81%) |
Feb 26, 2014 | 44.31 | 44.61 | 43.75 | 44.42 | 2,375,104 | +0.32(+0.73%) |
Feb 25, 2014 | 44.34 | 44.56 | 43.99 | 44.10 | 1,725,572 | -0.16(-0.36%) |
Feb 24, 2014 | 43.84 | 44.78 | 43.48 | 44.26 | 2,856,972 | +0.78(+1.80%) |
Feb 21, 2014 | 43.84 | 44.10 | 43.41 | 43.48 | 3,003,588 | -0.38(-0.87%) |
Feb 20, 2014 | 44.43 | 44.82 | 43.69 | 43.86 | 1,813,875 | -0.55(-1.23%) |
Feb 19, 2014 | 43.97 | 45.04 | 43.92 | 44.40 | 2,442,329 | +0.35(+0.80%) |
Feb 18, 2014 | 44.12 | 44.19 | 43.33 | 44.05 | 2,742,603 | -0.07(-0.16%) |
Feb 14, 2014 | 44.97 | 44.12 | 44.12 | 44.12 | 2,899,119 | -0.77(-1.73%) |
Feb 13, 2014 | 44.12 | 45.07 | 44.11 | 44.90 | 2,280,126 | +0.59(+1.33%) |
Feb 12, 2014 | 44.86 | 44.91 | 44.20 | 44.31 | 2,697,748 | -0.61(-1.36%) |
Feb 11, 2014 | 45.05 | 45.12 | 44.41 | 44.92 | 2,180,810 | -0.23(-0.51%) |
Feb 10, 2014 | 44.51 | 45.21 | 44.36 | 45.15 | 2,105,119 | +0.72(+1.63%) |
Feb 07, 2014 | 44.45 | 44.60 | 44.03 | 44.42 | 1,998,715 | +0.10(+0.23%) |
Feb 06, 2014 | 44.14 | 44.52 | 44.01 | 44.32 | 2,575,163 | +0.19(+0.42%) |
Feb 05, 2014 | 44.36 | 44.58 | 43.75 | 44.14 | 2,215,912 | -0.32(-0.73%) |
Feb 04, 2014 | 44.25 | 44.54 | 44.09 | 44.46 | 2,138,467 | +0.32(+0.71%) |
Feb 03, 2014 | 44.80 | 44.81 | 43.99 | 44.14 | 2,320,510 | -0.60(-1.35%) |
Jan 31, 2014 | 43.99 | 44.97 | 43.92 | 44.75 | 3,358,599 | +0.40(+0.91%) |
Jan 30, 2014 | 44.49 | 44.89 | 44.30 | 44.35 | 2,047,679 | +0.16(+0.37%) |
Jan 29, 2014 | 43.97 | 44.45 | 43.79 | 44.18 | 2,001,323 | -0.16(-0.36%) |
Jan 28, 2014 | 44.09 | 44.58 | 44.08 | 44.34 | 2,019,601 | +0.33(+0.75%) |
Jan 27, 2014 | 44.14 | 44.58 | 44.01 | 44.01 | 2,664,645 | -0.02(-0.05%) |
Jan 24, 2014 | 44.02 | 44.37 | 43.87 | 44.03 | 3,542,928 | -0.06(-0.13%) |
Jan 23, 2014 | 43.94 | 44.21 | 43.94 | 44.09 | 2,671,485 | -0.12(-0.28%) |
Jan 22, 2014 | 44.32 | 44.64 | 44.04 | 44.21 | 3,203,889 | -0.11(-0.26%) |
Jan 21, 2014 | 43.93 | 44.37 | 43.76 | 44.32 | 3,062,106 | +0.60(+1.38%) |
Jan 17, 2014 | 44.04 | 43.72 | 43.72 | 43.72 | 3,089,159 | -0.17(-0.39%) |
Jan 16, 2014 | 43.18 | 43.90 | 43.06 | 43.89 | 2,564,777 | +0.65(+1.51%) |
Jan 15, 2014 | 42.99 | 43.34 | 42.88 | 43.24 | 2,360,089 | +0.25(+0.58%) |
Jan 14, 2014 | 43.13 | 43.13 | 42.76 | 42.99 | 2,846,063 | +0.03(+0.07%) |
Jan 13, 2014 | 43.74 | 43.82 | 42.58 | 42.96 | 3,946,872 | -0.57(-1.32%) |
Jan 10, 2014 | 41.96 | 43.74 | 41.96 | 43.54 | 4,345,140 | +1.91(+4.58%) |
Jan 09, 2014 | 41.51 | 42.03 | 41.35 | 41.63 | 2,075,564 | +0.11(+0.26%) |
Jan 08, 2014 | 41.65 | 41.99 | 41.29 | 41.52 | 2,627,541 | -0.24(-0.57%) |
Jan 07, 2014 | 41.73 | 41.98 | 41.29 | 41.76 | 3,492,251 | +0.01(+0.03%) |
Jan 06, 2014 | 41.36 | 42.07 | 40.98 | 41.74 | 3,547,985 | +1.01(+2.48%) |
Jan 03, 2014 | 40.90 | 40.96 | 40.62 | 40.73 | 1,621,655 | -0.02(-0.05%) |