Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.31 | 51.63 | 51.09 | 51.46 | 3,047,977 | +0.53(+1.05%) |
Mar 28, 2014 | 50.30 | 51.13 | 50.30 | 50.93 | 3,712,575 | +0.62(+1.24%) |
Mar 27, 2014 | 51.06 | 51.06 | 50.13 | 50.30 | 4,509,087 | -0.75(-1.48%) |
Mar 26, 2014 | 51.17 | 51.58 | 50.87 | 51.06 | 5,834,701 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.01 | 50.65 | 50.97 | 3,257,493 | +0.30(+0.60%) |
Mar 24, 2014 | 50.90 | 51.27 | 50.31 | 50.66 | 3,717,121 | -0.09(-0.18%) |
Mar 21, 2014 | 50.34 | 50.76 | 50.06 | 50.76 | 6,073,226 | +1.15(+2.32%) |
Mar 20, 2014 | 49.58 | 50.02 | 49.32 | 49.60 | 1,640,904 | -0.22(-0.43%) |
Mar 19, 2014 | 49.91 | 50.19 | 49.46 | 49.82 | 1,458,848 | -0.17(-0.35%) |
Mar 18, 2014 | 49.66 | 50.08 | 49.62 | 49.99 | 1,910,708 | +0.31(+0.63%) |
Mar 17, 2014 | 49.91 | 50.18 | 49.45 | 49.68 | 2,111,676 | +0.18(+0.37%) |
Mar 14, 2014 | 49.21 | 49.86 | 49.18 | 49.50 | 2,286,529 | +0.16(+0.32%) |
Mar 13, 2014 | 49.82 | 49.87 | 49.06 | 49.34 | 2,075,814 | -0.29(-0.59%) |
Mar 12, 2014 | 49.30 | 49.67 | 49.06 | 49.63 | 1,245,629 | -0.01(-0.02%) |
Mar 11, 2014 | 49.89 | 50.30 | 49.47 | 49.64 | 1,585,700 | -0.14(-0.28%) |
Mar 10, 2014 | 50.08 | 50.44 | 49.50 | 49.78 | 1,783,139 | -0.55(-1.10%) |
Mar 07, 2014 | 50.20 | 50.55 | 50.10 | 50.33 | 2,871,906 | +0.17(+0.35%) |
Mar 06, 2014 | 49.51 | 50.34 | 49.51 | 50.16 | 2,541,314 | +0.65(+1.32%) |
Mar 05, 2014 | 49.36 | 49.55 | 48.97 | 49.51 | 2,514,152 | +0.06(+0.11%) |
Mar 04, 2014 | 49.34 | 49.62 | 49.14 | 49.45 | 3,092,664 | +0.50(+1.01%) |
Mar 03, 2014 | 49.47 | 49.53 | 48.68 | 48.95 | 3,509,309 | -0.86(-1.73%) |
Feb 28, 2014 | 49.51 | 49.98 | 49.25 | 49.82 | 2,472,765 | +0.34(+0.69%) |
Feb 27, 2014 | 48.89 | 49.50 | 48.89 | 49.48 | 2,273,443 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.83 | 48.90 | 49.09 | 2,848,974 | -0.39(-0.78%) |
Feb 25, 2014 | 48.97 | 49.53 | 48.97 | 49.48 | 2,099,253 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.58 | 48.24 | 49.12 | 3,394,858 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.43 | 47.38 | 48.24 | 3,517,503 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.62 | 46.41 | 47.58 | 3,895,639 | +0.23(+0.49%) |
Feb 19, 2014 | 46.47 | 47.75 | 46.47 | 47.35 | 3,435,501 | +0.15(+0.31%) |
Feb 18, 2014 | 47.33 | 47.53 | 46.92 | 47.20 | 2,786,450 | -0.13(-0.27%) |
Feb 14, 2014 | 45.85 | 47.33 | 47.33 | 47.33 | 3,388,146 | +1.30(+2.81%) |
Feb 13, 2014 | 45.34 | 46.12 | 45.03 | 46.03 | 2,325,110 | +0.42(+0.93%) |
Feb 12, 2014 | 45.82 | 46.09 | 45.52 | 45.61 | 2,080,999 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.93 | 45.27 | 45.65 | 2,121,394 | +0.30(+0.67%) |
Feb 10, 2014 | 45.08 | 45.57 | 45.08 | 45.34 | 1,244,290 | +0.11(+0.24%) |
Feb 07, 2014 | 45.03 | 45.34 | 44.77 | 45.23 | 1,846,411 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.79 | 2,195,602 | +0.80(+1.82%) |
Feb 05, 2014 | 44.04 | 44.09 | 43.37 | 43.99 | 2,284,191 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.25 | 43.50 | 44.08 | 2,691,375 | +0.47(+1.07%) |
Feb 03, 2014 | 45.43 | 45.49 | 43.50 | 43.61 | 4,172,412 | -1.68(-3.71%) |
Jan 31, 2014 | 44.56 | 45.65 | 44.56 | 45.29 | 2,289,510 | -0.00(-0.01%) |
Jan 30, 2014 | 45.18 | 45.46 | 45.03 | 45.29 | 1,545,362 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.61 | 44.82 | 44.88 | 2,477,980 | -0.77(-1.69%) |
Jan 28, 2014 | 45.12 | 45.90 | 45.01 | 45.66 | 2,000,094 | +0.60(+1.33%) |
Jan 27, 2014 | 45.70 | 46.56 | 44.94 | 45.06 | 3,299,825 | -0.65(-1.43%) |
Jan 24, 2014 | 46.27 | 46.38 | 45.70 | 45.71 | 3,644,047 | -0.75(-1.62%) |
Jan 23, 2014 | 46.49 | 47.00 | 46.23 | 46.47 | 2,605,990 | -0.54(-1.15%) |
Jan 22, 2014 | 46.86 | 47.34 | 46.67 | 47.01 | 3,724,883 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.31 | 46.63 | 46.66 | 3,460,524 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.50 | 46.50 | 46.50 | 3,368,661 | +0.05(+0.11%) |
Jan 16, 2014 | 45.83 | 46.48 | 45.50 | 46.45 | 5,010,790 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.83 | 45.33 | 45.77 | 2,114,517 | +0.44(+0.97%) |
Jan 14, 2014 | 44.81 | 45.41 | 44.61 | 45.33 | 1,966,451 | +0.54(+1.21%) |
Jan 13, 2014 | 45.59 | 45.59 | 44.64 | 44.78 | 3,067,904 | -0.49(-1.08%) |
Jan 10, 2014 | 45.14 | 45.28 | 44.77 | 45.27 | 1,006,428 | +0.27(+0.59%) |
Jan 09, 2014 | 45.13 | 45.21 | 44.84 | 45.00 | 1,375,823 | -0.13(-0.28%) |
Jan 08, 2014 | 44.79 | 45.18 | 44.77 | 45.13 | 2,227,830 | +0.43(+0.97%) |
Jan 07, 2014 | 44.69 | 45.13 | 44.54 | 44.70 | 1,920,649 | +0.19(+0.43%) |
Jan 06, 2014 | 44.86 | 44.92 | 44.32 | 44.51 | 2,332,195 | -0.18(-0.41%) |
Jan 03, 2014 | 45.01 | 45.17 | 44.68 | 44.69 | 1,358,747 | -0.28(-0.63%) |