Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.23 | 52.75 | 52.13 | 52.64 | 2,422,417 | +0.87(+1.68%) |
Mar 28, 2014 | 51.04 | 51.89 | 50.93 | 51.77 | 1,953,967 | +0.83(+1.63%) |
Mar 27, 2014 | 50.70 | 51.06 | 50.33 | 50.94 | 2,035,460 | +0.23(+0.44%) |
Mar 26, 2014 | 51.00 | 51.57 | 50.51 | 50.71 | 1,921,982 | -0.04(-0.08%) |
Mar 25, 2014 | 51.86 | 51.91 | 50.69 | 50.75 | 2,741,837 | -0.64(-1.24%) |
Mar 24, 2014 | 51.96 | 52.13 | 50.89 | 51.39 | 1,739,655 | -0.30(-0.59%) |
Mar 21, 2014 | 52.86 | 52.86 | 51.51 | 51.69 | 2,613,269 | -0.67(-1.29%) |
Mar 20, 2014 | 51.96 | 52.50 | 51.79 | 52.37 | 1,842,867 | +0.28(+0.54%) |
Mar 19, 2014 | 52.53 | 52.61 | 51.67 | 52.09 | 1,880,872 | -0.28(-0.53%) |
Mar 18, 2014 | 51.81 | 52.44 | 51.76 | 52.37 | 1,787,937 | +0.77(+1.49%) |
Mar 17, 2014 | 50.86 | 51.63 | 50.86 | 51.60 | 2,650,313 | +1.20(+2.39%) |
Mar 14, 2014 | 50.98 | 51.21 | 50.37 | 50.40 | 2,469,379 | -0.61(-1.20%) |
Mar 13, 2014 | 52.25 | 52.29 | 50.82 | 51.01 | 2,800,863 | -1.09(-2.10%) |
Mar 12, 2014 | 52.34 | 52.61 | 51.72 | 52.10 | 3,492,733 | -0.47(-0.89%) |
Mar 11, 2014 | 51.97 | 52.69 | 51.87 | 52.57 | 4,248,131 | +0.71(+1.36%) |
Mar 10, 2014 | 51.63 | 52.02 | 51.62 | 51.86 | 3,176,340 | +0.18(+0.35%) |
Mar 07, 2014 | 52.06 | 52.24 | 51.56 | 51.68 | 1,730,557 | -0.26(-0.49%) |
Mar 06, 2014 | 51.30 | 52.03 | 51.30 | 51.94 | 3,193,202 | +0.89(+1.75%) |
Mar 05, 2014 | 51.91 | 52.21 | 50.79 | 51.05 | 3,434,165 | -0.78(-1.51%) |
Mar 04, 2014 | 52.13 | 52.24 | 51.81 | 51.83 | 2,314,841 | +0.43(+0.83%) |
Mar 03, 2014 | 51.08 | 51.61 | 50.70 | 51.41 | 2,596,368 | -0.23(-0.45%) |
Feb 28, 2014 | 51.72 | 52.03 | 51.26 | 51.64 | 2,681,247 | -0.03(-0.06%) |
Feb 27, 2014 | 51.75 | 51.78 | 51.23 | 51.67 | 2,824,552 | -0.16(-0.31%) |
Feb 26, 2014 | 51.71 | 52.10 | 51.47 | 51.83 | 1,854,195 | +0.29(+0.57%) |
Feb 25, 2014 | 51.47 | 51.96 | 51.32 | 51.54 | 5,324,611 | -0.05(-0.11%) |
Feb 24, 2014 | 51.24 | 51.80 | 51.13 | 51.59 | 2,499,167 | +0.47(+0.91%) |
Feb 21, 2014 | 51.21 | 51.33 | 50.97 | 51.13 | 2,581,910 | +0.16(+0.30%) |
Feb 20, 2014 | 50.53 | 51.14 | 50.42 | 50.97 | 3,241,090 | +0.43(+0.86%) |
Feb 19, 2014 | 50.33 | 50.90 | 50.24 | 50.54 | 3,163,753 | +0.13(+0.26%) |
Feb 18, 2014 | 49.98 | 50.61 | 49.58 | 50.40 | 2,525,084 | +0.67(+1.34%) |
Feb 14, 2014 | 49.64 | 49.74 | 49.74 | 49.74 | 1,910,682 | -0.04(-0.08%) |
Feb 13, 2014 | 49.29 | 49.95 | 49.11 | 49.78 | 2,673,726 | +0.26(+0.52%) |
Feb 12, 2014 | 49.03 | 49.68 | 48.93 | 49.52 | 2,888,030 | +0.87(+1.78%) |
Feb 11, 2014 | 48.45 | 48.81 | 48.28 | 48.65 | 2,482,024 | +0.30(+0.62%) |
Feb 10, 2014 | 48.11 | 48.43 | 47.92 | 48.35 | 1,258,449 | +0.13(+0.27%) |
Feb 07, 2014 | 47.74 | 48.24 | 47.59 | 48.22 | 1,738,569 | +0.66(+1.40%) |
Feb 06, 2014 | 47.28 | 47.76 | 47.01 | 47.56 | 3,099,503 | +0.45(+0.95%) |
Feb 05, 2014 | 46.02 | 47.16 | 46.00 | 47.11 | 4,695,507 | +0.74(+1.60%) |
Feb 04, 2014 | 45.78 | 46.58 | 44.98 | 46.37 | 2,990,016 | +0.68(+1.49%) |
Feb 03, 2014 | 47.19 | 47.23 | 45.56 | 45.69 | 3,954,239 | -1.36(-2.89%) |
Jan 31, 2014 | 46.29 | 47.27 | 46.19 | 47.05 | 2,320,336 | -0.07(-0.15%) |
Jan 30, 2014 | 46.64 | 47.40 | 46.47 | 47.12 | 3,506,960 | +0.89(+1.92%) |
Jan 29, 2014 | 46.12 | 46.49 | 46.03 | 46.23 | 2,841,661 | -0.16(-0.35%) |
Jan 28, 2014 | 46.31 | 46.57 | 45.97 | 46.39 | 2,470,727 | +0.35(+0.76%) |
Jan 27, 2014 | 46.51 | 46.63 | 45.70 | 46.04 | 2,017,386 | -0.25(-0.55%) |
Jan 24, 2014 | 47.96 | 48.14 | 46.21 | 46.30 | 2,293,329 | -1.84(-3.82%) |
Jan 23, 2014 | 48.48 | 48.62 | 47.80 | 48.14 | 2,370,861 | -0.73(-1.50%) |
Jan 22, 2014 | 48.78 | 49.00 | 48.40 | 48.87 | 2,754,495 | +0.19(+0.40%) |
Jan 21, 2014 | 48.74 | 48.94 | 48.41 | 48.68 | 4,206,364 | +0.23(+0.48%) |
Jan 17, 2014 | 48.14 | 48.45 | 48.45 | 48.45 | 3,513,033 | +0.37(+0.77%) |
Jan 16, 2014 | 48.08 | 48.32 | 47.73 | 48.08 | 1,463,185 | -0.15(-0.30%) |
Jan 15, 2014 | 47.89 | 48.66 | 47.50 | 48.22 | 3,926,453 | +0.33(+0.69%) |
Jan 14, 2014 | 47.04 | 47.94 | 46.31 | 47.89 | 3,024,380 | +1.38(+2.96%) |
Jan 13, 2014 | 47.24 | 47.75 | 46.34 | 46.51 | 1,727,858 | -0.98(-2.07%) |
Jan 10, 2014 | 47.12 | 47.59 | 47.06 | 47.50 | 2,392,922 | +0.66(+1.40%) |
Jan 09, 2014 | 46.99 | 47.27 | 46.39 | 46.84 | 2,345,771 | -0.11(-0.23%) |
Jan 08, 2014 | 46.71 | 47.20 | 46.52 | 46.95 | 3,779,959 | +0.32(+0.70%) |
Jan 07, 2014 | 46.16 | 46.79 | 45.91 | 46.62 | 3,986,464 | +0.82(+1.79%) |
Jan 06, 2014 | 46.21 | 46.25 | 45.47 | 45.80 | 1,687,521 | +0.01(+0.02%) |
Jan 03, 2014 | 46.00 | 46.27 | 45.64 | 45.80 | 1,154,152 | -0.12(-0.25%) |