Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.31 | 51.64 | 51.10 | 51.47 | 3,047,462 | +0.53(+1.05%) |
Mar 28, 2014 | 50.31 | 51.14 | 50.31 | 50.94 | 3,711,948 | +0.62(+1.24%) |
Mar 27, 2014 | 51.07 | 51.07 | 50.14 | 50.31 | 4,508,326 | -0.75(-1.48%) |
Mar 26, 2014 | 51.18 | 51.59 | 50.88 | 51.07 | 5,833,716 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.02 | 50.66 | 50.98 | 3,256,943 | +0.30(+0.60%) |
Mar 24, 2014 | 50.91 | 51.28 | 50.32 | 50.67 | 3,716,493 | -0.09(-0.18%) |
Mar 21, 2014 | 50.35 | 50.76 | 50.07 | 50.76 | 6,072,201 | +1.15(+2.32%) |
Mar 20, 2014 | 49.59 | 50.03 | 49.33 | 49.61 | 1,640,627 | -0.22(-0.43%) |
Mar 19, 2014 | 49.92 | 50.19 | 49.47 | 49.83 | 1,458,601 | -0.17(-0.35%) |
Mar 18, 2014 | 49.67 | 50.09 | 49.62 | 50.00 | 1,910,386 | +0.31(+0.63%) |
Mar 17, 2014 | 49.92 | 50.18 | 49.46 | 49.69 | 2,111,320 | +0.18(+0.37%) |
Mar 14, 2014 | 49.22 | 49.87 | 49.19 | 49.50 | 2,286,142 | +0.16(+0.32%) |
Mar 13, 2014 | 49.83 | 49.88 | 49.06 | 49.35 | 2,075,463 | -0.29(-0.59%) |
Mar 12, 2014 | 49.31 | 49.68 | 49.06 | 49.64 | 1,245,419 | -0.01(-0.02%) |
Mar 11, 2014 | 49.90 | 50.31 | 49.48 | 49.65 | 1,585,432 | -0.14(-0.28%) |
Mar 10, 2014 | 50.09 | 50.45 | 49.50 | 49.79 | 1,782,838 | -0.55(-1.10%) |
Mar 07, 2014 | 50.21 | 50.56 | 50.11 | 50.34 | 2,871,421 | +0.17(+0.35%) |
Mar 06, 2014 | 49.52 | 50.35 | 49.52 | 50.17 | 2,540,885 | +0.65(+1.32%) |
Mar 05, 2014 | 49.37 | 49.56 | 48.98 | 49.51 | 2,513,728 | +0.06(+0.11%) |
Mar 04, 2014 | 49.35 | 49.62 | 49.15 | 49.46 | 3,092,141 | +0.50(+1.01%) |
Mar 03, 2014 | 49.48 | 49.54 | 48.69 | 48.96 | 3,508,717 | -0.86(-1.73%) |
Feb 28, 2014 | 49.52 | 49.99 | 49.26 | 49.83 | 2,472,347 | +0.34(+0.69%) |
Feb 27, 2014 | 48.90 | 49.50 | 48.90 | 49.49 | 2,273,059 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.84 | 48.91 | 49.10 | 2,848,493 | -0.39(-0.78%) |
Feb 25, 2014 | 48.98 | 49.54 | 48.98 | 49.49 | 2,098,898 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.59 | 48.25 | 49.13 | 3,394,285 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.44 | 47.39 | 48.25 | 3,516,909 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.63 | 46.42 | 47.58 | 3,894,982 | +0.23(+0.49%) |
Feb 19, 2014 | 46.48 | 47.76 | 46.47 | 47.35 | 3,434,921 | +0.15(+0.31%) |
Feb 18, 2014 | 47.34 | 47.54 | 46.92 | 47.21 | 2,785,980 | -0.13(-0.27%) |
Feb 14, 2014 | 45.86 | 47.34 | 47.34 | 47.34 | 3,387,574 | +1.30(+2.81%) |
Feb 13, 2014 | 45.35 | 46.12 | 45.04 | 46.04 | 2,324,718 | +0.42(+0.93%) |
Feb 12, 2014 | 45.83 | 46.10 | 45.53 | 45.62 | 2,080,648 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.94 | 45.28 | 45.66 | 2,121,036 | +0.30(+0.67%) |
Feb 10, 2014 | 45.09 | 45.58 | 45.09 | 45.35 | 1,244,080 | +0.11(+0.24%) |
Feb 07, 2014 | 45.04 | 45.34 | 44.77 | 45.24 | 1,846,100 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.80 | 2,195,231 | +0.80(+1.82%) |
Feb 05, 2014 | 44.05 | 44.10 | 43.38 | 44.00 | 2,283,806 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.26 | 43.51 | 44.08 | 2,690,921 | +0.47(+1.07%) |
Feb 03, 2014 | 45.43 | 45.50 | 43.51 | 43.62 | 4,171,707 | -1.68(-3.71%) |
Jan 31, 2014 | 44.57 | 45.66 | 44.57 | 45.30 | 2,289,124 | -0.00(-0.01%) |
Jan 30, 2014 | 45.19 | 45.47 | 45.03 | 45.30 | 1,545,101 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.62 | 44.82 | 44.89 | 2,477,562 | -0.77(-1.69%) |
Jan 28, 2014 | 45.13 | 45.91 | 45.02 | 45.66 | 1,999,757 | +0.60(+1.33%) |
Jan 27, 2014 | 45.71 | 46.56 | 44.95 | 45.07 | 3,299,268 | -0.65(-1.43%) |
Jan 24, 2014 | 46.28 | 46.39 | 45.71 | 45.72 | 3,643,432 | -0.75(-1.62%) |
Jan 23, 2014 | 46.50 | 47.01 | 46.23 | 46.47 | 2,605,550 | -0.54(-1.15%) |
Jan 22, 2014 | 46.87 | 47.35 | 46.67 | 47.01 | 3,724,254 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.32 | 46.64 | 46.67 | 3,459,940 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.51 | 46.51 | 46.51 | 3,368,092 | +0.05(+0.11%) |
Jan 16, 2014 | 45.84 | 46.49 | 45.50 | 46.46 | 5,009,944 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.84 | 45.33 | 45.77 | 2,114,160 | +0.44(+0.97%) |
Jan 14, 2014 | 44.82 | 45.42 | 44.62 | 45.33 | 1,966,119 | +0.54(+1.21%) |
Jan 13, 2014 | 45.60 | 45.60 | 44.64 | 44.79 | 3,067,386 | -0.49(-1.08%) |
Jan 10, 2014 | 45.15 | 45.29 | 44.78 | 45.28 | 1,006,258 | +0.27(+0.59%) |
Jan 09, 2014 | 45.14 | 45.21 | 44.85 | 45.01 | 1,375,591 | -0.13(-0.28%) |
Jan 08, 2014 | 44.80 | 45.19 | 44.77 | 45.14 | 2,227,454 | +0.43(+0.97%) |
Jan 07, 2014 | 44.70 | 45.14 | 44.54 | 44.71 | 1,920,325 | +0.19(+0.43%) |
Jan 06, 2014 | 44.87 | 44.93 | 44.33 | 44.52 | 2,331,801 | -0.18(-0.41%) |
Jan 03, 2014 | 45.02 | 45.18 | 44.69 | 44.70 | 1,358,517 | -0.28(-0.63%) |