Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,566 | +0.28(+0.58%) |
Mar 28, 2014 | 48.37 | 48.70 | 48.31 | 48.54 | 11,541,117 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,492 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,522,206 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,398 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,291,147 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,534,504 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.09 | 47.54 | 48.07 | 21,996,336 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,928 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,963 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,602 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,817 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,819 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,562 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,388,291 | +0.26(+0.55%) |
Mar 10, 2014 | 48.44 | 48.60 | 48.14 | 48.35 | 16,468,253 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.96 | 48.32 | 48.53 | 20,393,198 | -0.56(-1.13%) |
Mar 06, 2014 | 49.26 | 49.30 | 48.91 | 49.09 | 12,221,489 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,448 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,774 | +0.60(+1.23%) |
Mar 03, 2014 | 48.47 | 48.83 | 48.38 | 48.79 | 16,148,348 | +0.04(+0.07%) |
Feb 28, 2014 | 48.66 | 48.99 | 48.39 | 48.75 | 20,488,554 | +0.32(+0.66%) |
Feb 27, 2014 | 48.43 | 48.69 | 48.22 | 48.43 | 7,897,518 | -0.05(-0.10%) |
Feb 26, 2014 | 48.39 | 48.69 | 48.34 | 48.48 | 14,391,320 | +0.14(+0.28%) |
Feb 25, 2014 | 48.34 | 48.60 | 48.22 | 48.34 | 8,539,949 | +0.02(+0.04%) |
Feb 24, 2014 | 48.39 | 48.75 | 48.24 | 48.32 | 15,698,065 | +0.08(+0.16%) |
Feb 21, 2014 | 48.27 | 48.42 | 47.93 | 48.24 | 11,776,169 | +0.08(+0.16%) |
Feb 20, 2014 | 48.19 | 48.57 | 47.97 | 48.17 | 10,527,966 | -0.09(-0.18%) |
Feb 19, 2014 | 48.14 | 48.67 | 48.11 | 48.25 | 19,259,288 | -0.01(-0.03%) |
Feb 18, 2014 | 48.09 | 48.29 | 47.79 | 48.27 | 17,344,294 | +0.29(+0.59%) |
Feb 14, 2014 | 47.79 | 47.98 | 47.98 | 47.98 | 9,749,311 | +0.19(+0.40%) |
Feb 13, 2014 | 47.55 | 48.05 | 47.35 | 47.79 | 14,697,639 | +0.19(+0.39%) |
Feb 12, 2014 | 47.72 | 47.72 | 47.40 | 47.60 | 8,914,601 | +0.03(+0.06%) |
Feb 11, 2014 | 47.50 | 47.78 | 47.28 | 47.57 | 18,577,908 | +0.16(+0.35%) |
Feb 10, 2014 | 47.05 | 47.52 | 46.85 | 47.41 | 17,681,440 | +0.43(+0.91%) |
Feb 07, 2014 | 46.88 | 47.05 | 46.64 | 46.98 | 15,304,641 | +0.31(+0.67%) |
Feb 06, 2014 | 46.42 | 46.70 | 46.40 | 46.67 | 14,752,850 | +0.34(+0.74%) |
Feb 05, 2014 | 46.15 | 46.39 | 46.06 | 46.33 | 17,203,462 | -0.01(-0.03%) |
Feb 04, 2014 | 45.95 | 46.42 | 45.74 | 46.34 | 22,614,622 | +0.48(+1.04%) |
Feb 03, 2014 | 46.57 | 46.61 | 45.69 | 45.86 | 22,465,396 | -0.68(-1.46%) |
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,516 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,783 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,887 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.05 | 10,834,583 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,919,129 | -0.28(-0.61%) |
Jan 24, 2014 | 46.40 | 46.40 | 45.81 | 45.87 | 18,355,894 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,633,293 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,242 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,946 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,972,233 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,686 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,775 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,947 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,564,223 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,299,030 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.43 | 11,234,383 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,835 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.23 | 45.53 | 13,566,187 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,607 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.18 | 8,928,723 | +0.26(+0.59%) |