Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.19 | 43.83 | 42.87 | 43.69 | 1,054,517 | +0.68(+1.58%) |
Mar 28, 2014 | 42.97 | 43.54 | 42.80 | 43.01 | 990,123 | +0.43(+1.00%) |
Mar 27, 2014 | 43.54 | 43.64 | 42.42 | 42.59 | 1,546,107 | -0.98(-2.24%) |
Mar 26, 2014 | 44.22 | 44.38 | 43.50 | 43.56 | 716,262 | -0.45(-1.03%) |
Mar 25, 2014 | 44.86 | 44.98 | 43.68 | 44.01 | 1,214,247 | -0.66(-1.48%) |
Mar 24, 2014 | 45.71 | 45.83 | 44.49 | 44.68 | 945,238 | -0.83(-1.82%) |
Mar 21, 2014 | 45.90 | 46.19 | 45.49 | 45.50 | 805,149 | -0.07(-0.15%) |
Mar 20, 2014 | 45.25 | 45.66 | 45.08 | 45.57 | 687,588 | +0.09(+0.19%) |
Mar 19, 2014 | 45.90 | 46.11 | 45.25 | 45.49 | 490,270 | -0.37(-0.82%) |
Mar 18, 2014 | 45.70 | 46.11 | 45.61 | 45.86 | 489,027 | +0.17(+0.38%) |
Mar 17, 2014 | 45.63 | 46.03 | 45.53 | 45.69 | 688,404 | +0.19(+0.42%) |
Mar 14, 2014 | 44.97 | 45.61 | 44.83 | 45.49 | 661,950 | +0.49(+1.09%) |
Mar 13, 2014 | 44.38 | 45.91 | 44.38 | 45.00 | 912,046 | -0.66(-1.44%) |
Mar 12, 2014 | 45.17 | 45.69 | 45.08 | 45.66 | 699,831 | +0.24(+0.52%) |
Mar 11, 2014 | 45.32 | 46.17 | 45.24 | 45.43 | 1,480,026 | +0.23(+0.50%) |
Mar 10, 2014 | 45.28 | 45.45 | 44.97 | 45.20 | 1,291,261 | -0.22(-0.48%) |
Mar 07, 2014 | 45.14 | 45.42 | 44.55 | 45.42 | 961,099 | +0.64(+1.42%) |
Mar 06, 2014 | 44.56 | 45.07 | 44.47 | 44.78 | 855,942 | +0.23(+0.51%) |
Mar 05, 2014 | 45.27 | 45.40 | 44.29 | 44.55 | 1,328,181 | -0.69(-1.53%) |
Mar 04, 2014 | 44.79 | 45.43 | 44.69 | 45.25 | 944,809 | +0.67(+1.50%) |
Mar 03, 2014 | 44.42 | 44.65 | 43.97 | 44.58 | 1,092,727 | -0.21(-0.46%) |
Feb 28, 2014 | 44.62 | 44.97 | 44.41 | 44.79 | 766,816 | +0.08(+0.17%) |
Feb 27, 2014 | 44.49 | 45.00 | 44.47 | 44.71 | 1,595,147 | +0.23(+0.53%) |
Feb 26, 2014 | 44.67 | 44.88 | 44.32 | 44.48 | 1,175,450 | -0.15(-0.33%) |
Feb 25, 2014 | 43.82 | 44.65 | 43.80 | 44.62 | 1,253,801 | +0.77(+1.76%) |
Feb 24, 2014 | 43.46 | 43.90 | 43.32 | 43.85 | 905,238 | +0.49(+1.14%) |
Feb 21, 2014 | 43.91 | 43.97 | 43.28 | 43.36 | 1,046,245 | -0.42(-0.97%) |
Feb 20, 2014 | 43.56 | 43.98 | 43.53 | 43.78 | 722,041 | +0.29(+0.68%) |
Feb 19, 2014 | 43.54 | 44.03 | 43.45 | 43.49 | 898,765 | -0.18(-0.42%) |
Feb 18, 2014 | 43.31 | 43.83 | 43.09 | 43.67 | 1,451,905 | +0.54(+1.25%) |
Feb 14, 2014 | 42.59 | 43.13 | 43.13 | 43.13 | 933,987 | +0.47(+1.10%) |
Feb 13, 2014 | 41.95 | 42.69 | 41.87 | 42.66 | 1,005,677 | +0.39(+0.91%) |
Feb 12, 2014 | 42.79 | 42.92 | 42.20 | 42.27 | 1,404,063 | -0.33(-0.77%) |
Feb 11, 2014 | 43.19 | 43.19 | 42.60 | 42.60 | 1,561,801 | -0.59(-1.36%) |
Feb 10, 2014 | 42.47 | 43.22 | 42.11 | 43.19 | 1,670,362 | +0.73(+1.71%) |
Feb 07, 2014 | 42.21 | 43.02 | 41.89 | 42.47 | 2,131,510 | +0.09(+0.20%) |
Feb 06, 2014 | 41.82 | 43.70 | 41.28 | 42.38 | 4,031,235 | +1.38(+3.36%) |
Feb 05, 2014 | 40.98 | 41.10 | 40.06 | 41.00 | 1,278,567 | +0.02(+0.04%) |
Feb 04, 2014 | 40.17 | 41.13 | 40.09 | 40.98 | 1,338,499 | +1.07(+2.67%) |
Feb 03, 2014 | 40.33 | 40.83 | 39.78 | 39.92 | 1,566,279 | -0.42(-1.03%) |
Jan 31, 2014 | 39.87 | 40.56 | 39.38 | 40.33 | 877,833 | +0.28(+0.69%) |
Jan 30, 2014 | 40.15 | 40.31 | 39.89 | 40.06 | 713,419 | +0.23(+0.59%) |
Jan 29, 2014 | 40.26 | 40.53 | 39.80 | 39.82 | 799,752 | -0.74(-1.82%) |
Jan 28, 2014 | 40.39 | 41.00 | 40.36 | 40.56 | 763,735 | +0.20(+0.49%) |
Jan 27, 2014 | 40.87 | 40.87 | 39.93 | 40.36 | 1,216,960 | +0.04(+0.11%) |
Jan 24, 2014 | 39.80 | 40.59 | 39.72 | 40.32 | 864,755 | +0.33(+0.82%) |
Jan 23, 2014 | 40.58 | 40.71 | 39.86 | 39.99 | 951,128 | -0.87(-2.12%) |
Jan 22, 2014 | 40.50 | 40.91 | 40.43 | 40.85 | 807,311 | +0.27(+0.66%) |
Jan 21, 2014 | 40.96 | 41.04 | 40.58 | 40.58 | 789,877 | -0.07(-0.17%) |
Jan 17, 2014 | 40.51 | 40.65 | 40.65 | 40.65 | 1,008,627 | +0.00(+0.00%) |
Jan 16, 2014 | 40.83 | 41.09 | 40.61 | 40.65 | 636,238 | -0.31(-0.76%) |
Jan 15, 2014 | 40.84 | 41.00 | 40.30 | 40.97 | 1,815,711 | +0.12(+0.30%) |
Jan 14, 2014 | 40.65 | 41.23 | 40.32 | 40.84 | 1,616,237 | +0.62(+1.55%) |
Jan 13, 2014 | 41.11 | 41.15 | 39.84 | 40.22 | 1,852,076 | -0.48(-1.17%) |
Jan 10, 2014 | 40.74 | 40.99 | 40.65 | 40.70 | 786,081 | -0.03(-0.08%) |
Jan 09, 2014 | 41.35 | 41.51 | 40.52 | 40.73 | 794,735 | -0.46(-1.12%) |
Jan 08, 2014 | 40.56 | 42.09 | 40.50 | 41.19 | 2,289,440 | +0.70(+1.73%) |
Jan 07, 2014 | 41.05 | 41.25 | 40.27 | 40.49 | 1,658,496 | -0.40(-0.98%) |
Jan 06, 2014 | 41.04 | 41.28 | 40.70 | 40.89 | 1,097,013 | -0.23(-0.55%) |
Jan 03, 2014 | 41.17 | 41.37 | 41.07 | 41.11 | 704,784 | -0.13(-0.32%) |