Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.06 | 46.83 | 46.02 | 46.76 | 1,483,021 | +1.10(+2.42%) |
Mar 28, 2014 | 45.59 | 46.02 | 45.38 | 45.66 | 1,396,399 | +0.29(+0.64%) |
Mar 27, 2014 | 45.62 | 45.68 | 44.98 | 45.37 | 1,472,343 | -0.31(-0.68%) |
Mar 26, 2014 | 45.92 | 46.39 | 45.35 | 45.68 | 1,784,192 | +0.13(+0.28%) |
Mar 25, 2014 | 46.37 | 46.60 | 45.33 | 45.55 | 1,995,491 | -0.65(-1.40%) |
Mar 24, 2014 | 47.08 | 47.15 | 45.85 | 46.20 | 1,701,913 | -0.77(-1.64%) |
Mar 21, 2014 | 47.95 | 47.96 | 46.95 | 46.97 | 1,780,545 | -0.52(-1.09%) |
Mar 20, 2014 | 46.61 | 47.55 | 46.55 | 47.49 | 1,302,710 | +0.78(+1.66%) |
Mar 19, 2014 | 47.33 | 47.38 | 46.41 | 46.71 | 1,487,291 | -0.59(-1.24%) |
Mar 18, 2014 | 46.79 | 47.33 | 46.70 | 47.30 | 798,665 | +0.62(+1.32%) |
Mar 17, 2014 | 46.73 | 47.37 | 46.25 | 46.68 | 1,993,581 | +0.18(+0.38%) |
Mar 14, 2014 | 45.97 | 46.82 | 45.85 | 46.51 | 1,623,522 | +0.33(+0.71%) |
Mar 13, 2014 | 46.86 | 46.98 | 45.97 | 46.18 | 2,010,100 | -0.52(-1.11%) |
Mar 12, 2014 | 46.25 | 46.71 | 45.93 | 46.70 | 1,493,508 | +0.18(+0.38%) |
Mar 11, 2014 | 46.86 | 46.98 | 46.34 | 46.52 | 1,531,794 | -0.31(-0.67%) |
Mar 10, 2014 | 46.60 | 46.86 | 46.32 | 46.83 | 1,055,866 | +0.19(+0.41%) |
Mar 07, 2014 | 47.17 | 47.23 | 46.44 | 46.64 | 1,348,096 | -0.41(-0.87%) |
Mar 06, 2014 | 46.98 | 47.22 | 46.77 | 47.05 | 1,046,927 | +0.30(+0.65%) |
Mar 05, 2014 | 47.12 | 47.24 | 46.57 | 46.75 | 2,318,217 | -0.43(-0.92%) |
Mar 04, 2014 | 46.82 | 47.30 | 46.54 | 47.18 | 1,684,101 | +0.93(+2.01%) |
Mar 03, 2014 | 46.25 | 46.54 | 45.62 | 46.25 | 1,764,948 | -0.49(-1.06%) |
Feb 28, 2014 | 46.70 | 47.03 | 46.30 | 46.75 | 1,725,025 | +0.05(+0.10%) |
Feb 27, 2014 | 46.25 | 46.74 | 46.09 | 46.70 | 1,328,196 | +0.40(+0.85%) |
Feb 26, 2014 | 46.48 | 46.77 | 46.10 | 46.31 | 1,276,987 | -0.11(-0.23%) |
Feb 25, 2014 | 46.70 | 46.87 | 46.27 | 46.41 | 1,304,315 | -0.22(-0.47%) |
Feb 24, 2014 | 46.81 | 46.92 | 46.52 | 46.63 | 1,603,702 | +0.11(+0.23%) |
Feb 21, 2014 | 45.96 | 46.82 | 45.77 | 46.53 | 2,203,890 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.09 | 44.90 | 45.97 | 2,701,457 | +0.87(+1.94%) |
Feb 19, 2014 | 44.11 | 45.46 | 44.08 | 45.09 | 2,696,237 | +0.89(+2.01%) |
Feb 18, 2014 | 44.21 | 44.49 | 43.97 | 44.20 | 2,401,020 | +0.11(+0.24%) |
Feb 14, 2014 | 43.73 | 44.09 | 44.09 | 44.09 | 2,945,723 | +0.78(+1.81%) |
Feb 13, 2014 | 41.91 | 43.55 | 41.68 | 43.31 | 2,182,480 | +1.13(+2.69%) |
Feb 12, 2014 | 41.67 | 42.26 | 41.64 | 42.18 | 2,321,306 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.60 | 41.01 | 41.59 | 2,423,121 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.11 | 40.63 | 41.01 | 2,306,456 | -0.01(-0.02%) |
Feb 07, 2014 | 40.91 | 41.34 | 40.70 | 41.01 | 2,267,997 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.81 | 39.87 | 40.66 | 1,437,068 | +0.76(+1.91%) |
Feb 05, 2014 | 39.47 | 39.99 | 39.07 | 39.89 | 1,767,206 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.73 | 38.67 | 39.70 | 2,201,788 | +0.65(+1.68%) |
Feb 03, 2014 | 40.91 | 40.97 | 38.78 | 39.04 | 3,382,828 | -1.81(-4.43%) |
Jan 31, 2014 | 40.60 | 41.21 | 40.58 | 40.85 | 1,501,619 | -0.40(-0.96%) |
Jan 30, 2014 | 41.28 | 41.45 | 40.91 | 41.25 | 1,393,392 | +0.30(+0.73%) |
Jan 29, 2014 | 40.66 | 41.32 | 40.34 | 40.95 | 2,811,799 | -0.04(-0.09%) |
Jan 28, 2014 | 40.90 | 41.24 | 40.74 | 40.99 | 1,706,237 | +0.24(+0.60%) |
Jan 27, 2014 | 41.13 | 41.31 | 40.42 | 40.74 | 2,344,512 | -0.02(-0.06%) |
Jan 24, 2014 | 41.72 | 41.75 | 40.59 | 40.77 | 2,165,538 | -1.46(-3.47%) |
Jan 23, 2014 | 42.76 | 42.90 | 41.82 | 42.23 | 1,860,369 | -0.84(-1.96%) |
Jan 22, 2014 | 42.79 | 43.10 | 42.26 | 43.07 | 1,470,410 | +0.49(+1.14%) |
Jan 21, 2014 | 42.70 | 42.85 | 41.90 | 42.59 | 1,994,258 | +0.23(+0.54%) |
Jan 17, 2014 | 43.21 | 42.36 | 42.36 | 42.36 | 2,543,210 | -0.85(-1.97%) |
Jan 16, 2014 | 42.52 | 43.22 | 42.45 | 43.21 | 2,117,799 | +0.74(+1.73%) |
Jan 15, 2014 | 43.10 | 43.20 | 41.38 | 42.47 | 4,712,194 | -0.62(-1.44%) |
Jan 14, 2014 | 42.46 | 43.13 | 42.33 | 43.10 | 1,603,867 | +0.92(+2.18%) |
Jan 13, 2014 | 43.13 | 43.48 | 42.12 | 42.18 | 1,774,795 | -0.90(-2.08%) |
Jan 10, 2014 | 42.93 | 43.22 | 42.70 | 43.07 | 1,163,664 | +0.34(+0.80%) |
Jan 09, 2014 | 42.85 | 43.26 | 42.41 | 42.73 | 1,392,295 | +0.02(+0.04%) |
Jan 08, 2014 | 42.85 | 43.26 | 42.50 | 42.72 | 1,935,580 | -0.08(-0.18%) |
Jan 07, 2014 | 42.09 | 42.83 | 42.00 | 42.79 | 1,777,734 | +1.05(+2.51%) |
Jan 06, 2014 | 41.75 | 42.21 | 41.50 | 41.75 | 1,695,679 | +0.08(+0.20%) |
Jan 03, 2014 | 41.71 | 41.84 | 41.37 | 41.66 | 1,521,825 | -0.04(-0.09%) |