Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,309 | +0.28(+0.58%) |
Mar 28, 2014 | 48.38 | 48.70 | 48.31 | 48.54 | 11,540,873 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,249 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,521,899 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,097 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,290,824 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,533,944 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.10 | 47.54 | 48.07 | 21,995,870 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,446 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,647 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,335 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,564 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,541 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,358 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,387,986 | +0.26(+0.55%) |
Mar 10, 2014 | 48.45 | 48.60 | 48.14 | 48.35 | 16,467,905 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.97 | 48.32 | 48.53 | 20,392,766 | -0.56(-1.13%) |
Mar 06, 2014 | 49.27 | 49.30 | 48.91 | 49.09 | 12,221,231 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,072 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,326 | +0.60(+1.23%) |
Mar 03, 2014 | 48.47 | 48.83 | 48.38 | 48.79 | 16,148,007 | +0.04(+0.07%) |
Feb 28, 2014 | 48.66 | 48.99 | 48.40 | 48.75 | 20,488,122 | +0.32(+0.66%) |
Feb 27, 2014 | 48.43 | 48.69 | 48.22 | 48.43 | 7,897,351 | -0.05(-0.10%) |
Feb 26, 2014 | 48.40 | 48.69 | 48.35 | 48.48 | 14,391,016 | +0.14(+0.28%) |
Feb 25, 2014 | 48.34 | 48.60 | 48.22 | 48.35 | 8,539,768 | +0.02(+0.04%) |
Feb 24, 2014 | 48.39 | 48.75 | 48.25 | 48.32 | 15,697,733 | +0.08(+0.16%) |
Feb 21, 2014 | 48.27 | 48.42 | 47.93 | 48.25 | 11,775,920 | +0.08(+0.16%) |
Feb 20, 2014 | 48.19 | 48.57 | 47.97 | 48.17 | 10,527,743 | -0.09(-0.18%) |
Feb 19, 2014 | 48.15 | 48.67 | 48.11 | 48.25 | 19,258,882 | -0.01(-0.03%) |
Feb 18, 2014 | 48.09 | 48.29 | 47.79 | 48.27 | 17,343,928 | +0.29(+0.59%) |
Feb 14, 2014 | 47.79 | 47.98 | 47.98 | 47.98 | 9,749,105 | +0.19(+0.40%) |
Feb 13, 2014 | 47.55 | 48.05 | 47.35 | 47.79 | 14,697,328 | +0.19(+0.39%) |
Feb 12, 2014 | 47.72 | 47.72 | 47.40 | 47.60 | 8,914,413 | +0.03(+0.06%) |
Feb 11, 2014 | 47.50 | 47.78 | 47.28 | 47.57 | 18,577,516 | +0.16(+0.35%) |
Feb 10, 2014 | 47.05 | 47.52 | 46.85 | 47.41 | 17,681,066 | +0.43(+0.91%) |
Feb 07, 2014 | 46.88 | 47.05 | 46.64 | 46.98 | 15,304,317 | +0.31(+0.67%) |
Feb 06, 2014 | 46.42 | 46.70 | 46.41 | 46.67 | 14,752,538 | +0.34(+0.74%) |
Feb 05, 2014 | 46.15 | 46.39 | 46.06 | 46.33 | 17,203,098 | -0.01(-0.03%) |
Feb 04, 2014 | 45.96 | 46.42 | 45.74 | 46.34 | 22,614,144 | +0.48(+1.04%) |
Feb 03, 2014 | 46.57 | 46.61 | 45.69 | 45.86 | 22,464,922 | -0.68(-1.46%) |
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,154 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,505 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,613 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.06 | 10,834,354 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,918,814 | -0.28(-0.61%) |
Jan 24, 2014 | 46.41 | 46.41 | 45.81 | 45.87 | 18,355,506 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,632,984 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,000 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,657 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,971,980 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,352 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,550 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,790 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,563,979 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,298,644 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.44 | 11,234,145 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,566 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.24 | 45.53 | 13,565,900 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,396 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.19 | 8,928,534 | +0.26(+0.59%) |