Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.46 | 45.86 | 45.39 | 45.82 | 4,817,349 | +0.50(+1.11%) |
Mar 28, 2014 | 45.31 | 45.35 | 44.98 | 45.32 | 4,792,314 | +0.01(+0.03%) |
Mar 27, 2014 | 44.81 | 45.33 | 44.55 | 45.30 | 4,706,507 | +0.59(+1.32%) |
Mar 26, 2014 | 45.00 | 45.19 | 44.67 | 44.71 | 5,102,759 | -0.27(-0.60%) |
Mar 25, 2014 | 44.65 | 45.09 | 44.54 | 44.98 | 4,818,302 | +0.39(+0.87%) |
Mar 24, 2014 | 44.14 | 44.67 | 44.14 | 44.59 | 4,665,284 | +0.15(+0.35%) |
Mar 21, 2014 | 44.87 | 45.01 | 44.40 | 44.44 | 7,089,744 | -0.06(-0.13%) |
Mar 20, 2014 | 44.14 | 44.56 | 43.81 | 44.50 | 6,640,130 | +0.30(+0.67%) |
Mar 19, 2014 | 45.03 | 45.13 | 43.87 | 44.20 | 8,042,852 | -0.98(-2.18%) |
Mar 18, 2014 | 45.80 | 45.82 | 45.02 | 45.19 | 6,510,140 | -0.55(-1.21%) |
Mar 17, 2014 | 45.65 | 45.91 | 45.35 | 45.74 | 5,286,924 | +0.26(+0.57%) |
Mar 14, 2014 | 45.35 | 45.76 | 45.25 | 45.48 | 4,568,758 | +0.08(+0.18%) |
Mar 13, 2014 | 45.28 | 45.67 | 45.21 | 45.40 | 6,080,323 | +0.14(+0.30%) |
Mar 12, 2014 | 44.67 | 45.28 | 44.65 | 45.26 | 4,977,930 | +0.57(+1.28%) |
Mar 11, 2014 | 44.90 | 44.94 | 44.40 | 44.69 | 4,297,523 | -0.10(-0.22%) |
Mar 10, 2014 | 44.96 | 45.08 | 44.64 | 44.79 | 3,952,589 | -0.28(-0.63%) |
Mar 07, 2014 | 44.97 | 45.15 | 44.65 | 45.07 | 5,702,900 | +0.02(+0.04%) |
Mar 06, 2014 | 45.19 | 45.21 | 44.79 | 45.05 | 5,579,789 | -0.05(-0.11%) |
Mar 05, 2014 | 45.13 | 45.49 | 45.00 | 45.10 | 3,381,542 | -0.01(-0.01%) |
Mar 04, 2014 | 45.38 | 45.41 | 44.96 | 45.11 | 4,083,051 | +0.05(+0.10%) |
Mar 03, 2014 | 45.41 | 45.71 | 45.03 | 45.06 | 3,899,113 | -0.53(-1.17%) |
Feb 28, 2014 | 45.29 | 45.79 | 45.26 | 45.60 | 4,556,279 | +0.29(+0.64%) |
Feb 27, 2014 | 45.52 | 45.72 | 45.19 | 45.31 | 3,856,363 | -0.29(-0.63%) |
Feb 26, 2014 | 45.75 | 45.89 | 45.50 | 45.60 | 5,333,618 | -0.10(-0.21%) |
Feb 25, 2014 | 45.73 | 46.20 | 45.64 | 45.70 | 4,065,038 | -0.05(-0.11%) |
Feb 24, 2014 | 46.02 | 46.39 | 45.73 | 45.75 | 3,921,067 | -0.24(-0.53%) |
Feb 21, 2014 | 46.07 | 46.46 | 45.97 | 45.99 | 4,551,093 | -0.16(-0.35%) |
Feb 20, 2014 | 46.16 | 46.40 | 45.95 | 46.15 | 5,407,996 | +0.01(+0.03%) |
Feb 19, 2014 | 45.93 | 46.58 | 45.50 | 46.14 | 5,089,776 | +0.14(+0.31%) |
Feb 18, 2014 | 46.16 | 46.75 | 45.86 | 46.00 | 7,455,825 | +0.03(+0.07%) |
Feb 14, 2014 | 45.79 | 45.97 | 45.97 | 45.97 | 4,328,946 | +0.01(+0.03%) |
Feb 13, 2014 | 45.51 | 46.02 | 45.44 | 45.95 | 3,528,418 | +0.36(+0.79%) |
Feb 12, 2014 | 45.32 | 45.61 | 45.19 | 45.59 | 3,901,164 | +0.23(+0.50%) |
Feb 11, 2014 | 44.97 | 45.48 | 44.86 | 45.37 | 4,135,694 | +0.36(+0.79%) |
Feb 10, 2014 | 44.46 | 45.07 | 44.23 | 45.01 | 4,827,297 | +0.48(+1.07%) |
Feb 07, 2014 | 44.34 | 44.61 | 44.13 | 44.53 | 6,003,749 | -0.01(-0.03%) |
Feb 06, 2014 | 44.35 | 44.61 | 44.02 | 44.55 | 4,346,187 | +0.25(+0.56%) |
Feb 05, 2014 | 44.46 | 44.46 | 44.08 | 44.30 | 4,477,304 | -0.20(-0.46%) |
Feb 04, 2014 | 44.98 | 44.98 | 44.20 | 44.50 | 5,698,061 | -0.33(-0.74%) |
Feb 03, 2014 | 44.97 | 45.65 | 44.60 | 44.83 | 8,526,584 | -0.10(-0.23%) |
Jan 31, 2014 | 44.14 | 44.97 | 44.13 | 44.93 | 7,506,503 | +0.46(+1.04%) |
Jan 30, 2014 | 43.99 | 44.49 | 43.97 | 44.47 | 5,413,100 | +0.57(+1.30%) |
Jan 29, 2014 | 43.71 | 44.10 | 43.61 | 43.90 | 6,972,769 | +0.11(+0.25%) |
Jan 28, 2014 | 43.74 | 43.87 | 43.57 | 43.79 | 3,867,484 | +0.06(+0.13%) |
Jan 27, 2014 | 43.46 | 43.90 | 43.44 | 43.73 | 6,069,806 | +0.30(+0.69%) |
Jan 24, 2014 | 43.38 | 44.11 | 43.27 | 43.43 | 7,410,706 | -0.17(-0.39%) |
Jan 23, 2014 | 43.48 | 43.73 | 43.25 | 43.60 | 4,516,423 | -0.08(-0.17%) |
Jan 22, 2014 | 43.59 | 43.88 | 43.55 | 43.68 | 3,637,449 | +0.09(+0.20%) |
Jan 21, 2014 | 43.19 | 43.64 | 43.12 | 43.59 | 4,761,364 | +0.60(+1.39%) |
Jan 17, 2014 | 42.87 | 42.99 | 42.99 | 42.99 | 5,190,301 | +0.13(+0.31%) |
Jan 16, 2014 | 42.79 | 42.96 | 42.66 | 42.86 | 4,715,067 | +0.15(+0.34%) |
Jan 15, 2014 | 42.99 | 43.06 | 42.66 | 42.71 | 5,459,183 | -0.28(-0.65%) |
Jan 14, 2014 | 43.15 | 43.27 | 42.97 | 42.99 | 5,170,662 | -0.13(-0.30%) |
Jan 13, 2014 | 43.29 | 43.39 | 43.01 | 43.12 | 6,192,292 | -0.52(-1.20%) |
Jan 10, 2014 | 43.39 | 44.22 | 43.36 | 43.64 | 6,343,610 | +0.46(+1.06%) |
Jan 09, 2014 | 43.20 | 43.27 | 42.92 | 43.18 | 3,740,259 | +0.01(+0.03%) |
Jan 08, 2014 | 43.48 | 43.52 | 43.04 | 43.17 | 6,101,179 | -0.41(-0.93%) |
Jan 07, 2014 | 43.29 | 43.60 | 43.27 | 43.58 | 4,356,942 | +0.34(+0.78%) |
Jan 06, 2014 | 43.27 | 43.40 | 43.05 | 43.24 | 3,878,619 | +0.03(+0.06%) |
Jan 03, 2014 | 43.39 | 43.52 | 43.08 | 43.22 | 4,075,445 | -0.14(-0.32%) |