Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.49 | 43.67 | 43.31 | 43.44 | 2,462,766 | +0.36(+0.83%) |
Mar 28, 2014 | 42.86 | 43.31 | 42.65 | 43.08 | 1,704,157 | +0.36(+0.84%) |
Mar 27, 2014 | 42.61 | 42.95 | 42.41 | 42.72 | 2,003,060 | +0.16(+0.38%) |
Mar 26, 2014 | 42.77 | 43.24 | 42.55 | 42.56 | 2,074,278 | -0.25(-0.57%) |
Mar 25, 2014 | 43.64 | 43.70 | 42.70 | 42.81 | 2,795,747 | -0.65(-1.49%) |
Mar 24, 2014 | 43.83 | 44.12 | 43.24 | 43.45 | 1,970,932 | -0.28(-0.64%) |
Mar 21, 2014 | 44.09 | 44.37 | 43.68 | 43.74 | 4,519,336 | +0.01(+0.03%) |
Mar 20, 2014 | 43.17 | 43.86 | 42.97 | 43.72 | 2,872,080 | +0.41(+0.96%) |
Mar 19, 2014 | 43.68 | 43.83 | 42.96 | 43.31 | 3,066,463 | -0.32(-0.72%) |
Mar 18, 2014 | 43.77 | 44.26 | 43.61 | 43.62 | 3,905,259 | -0.13(-0.30%) |
Mar 17, 2014 | 42.94 | 43.87 | 42.94 | 43.76 | 2,859,302 | +1.13(+2.65%) |
Mar 14, 2014 | 42.68 | 43.32 | 42.58 | 42.63 | 3,764,620 | -0.27(-0.64%) |
Mar 13, 2014 | 43.15 | 43.50 | 42.75 | 42.90 | 4,457,752 | -0.15(-0.36%) |
Mar 12, 2014 | 42.87 | 43.10 | 42.70 | 43.05 | 2,641,343 | -0.08(-0.20%) |
Mar 11, 2014 | 43.38 | 43.49 | 43.00 | 43.14 | 3,191,598 | -0.24(-0.55%) |
Mar 10, 2014 | 43.04 | 43.46 | 43.03 | 43.38 | 4,035,514 | +0.29(+0.67%) |
Mar 07, 2014 | 42.35 | 43.52 | 42.28 | 43.09 | 5,422,969 | +0.96(+2.28%) |
Mar 06, 2014 | 41.95 | 42.23 | 41.76 | 42.13 | 2,239,280 | +0.29(+0.69%) |
Mar 05, 2014 | 41.84 | 42.06 | 41.61 | 41.84 | 2,466,317 | +0.07(+0.17%) |
Mar 04, 2014 | 41.34 | 41.92 | 41.34 | 41.77 | 2,542,277 | +0.84(+2.05%) |
Mar 03, 2014 | 40.47 | 40.99 | 40.45 | 40.93 | 2,418,260 | -0.02(-0.05%) |
Feb 28, 2014 | 41.12 | 41.20 | 40.69 | 40.95 | 4,824,418 | -0.28(-0.68%) |
Feb 27, 2014 | 41.12 | 41.53 | 40.89 | 41.23 | 4,307,176 | -0.59(-1.40%) |
Feb 26, 2014 | 41.43 | 42.10 | 41.29 | 41.82 | 4,833,704 | +0.58(+1.41%) |
Feb 25, 2014 | 41.24 | 41.40 | 40.99 | 41.24 | 3,029,797 | +0.11(+0.27%) |
Feb 24, 2014 | 41.04 | 41.36 | 40.88 | 41.13 | 3,950,867 | +0.24(+0.60%) |
Feb 21, 2014 | 40.53 | 41.08 | 40.53 | 40.88 | 5,082,463 | +0.32(+0.79%) |
Feb 20, 2014 | 39.68 | 40.62 | 39.68 | 40.56 | 3,810,657 | +0.95(+2.40%) |
Feb 19, 2014 | 39.43 | 39.98 | 39.41 | 39.61 | 4,175,765 | +0.15(+0.37%) |
Feb 18, 2014 | 39.73 | 39.80 | 39.21 | 39.46 | 5,846,864 | -0.27(-0.69%) |
Feb 14, 2014 | 39.29 | 39.73 | 39.73 | 39.73 | 11,836,817 | -2.12(-5.08%) |
Feb 13, 2014 | 41.28 | 41.94 | 41.20 | 41.86 | 4,715,529 | +0.39(+0.94%) |
Feb 12, 2014 | 42.37 | 42.51 | 41.37 | 41.47 | 4,541,741 | -0.75(-1.79%) |
Feb 11, 2014 | 41.27 | 42.24 | 41.17 | 42.22 | 3,724,242 | +0.92(+2.22%) |
Feb 10, 2014 | 40.94 | 41.43 | 40.89 | 41.31 | 2,602,686 | +0.24(+0.60%) |
Feb 07, 2014 | 40.38 | 41.12 | 40.38 | 41.06 | 2,636,281 | +0.92(+2.30%) |
Feb 06, 2014 | 39.30 | 40.27 | 39.04 | 40.14 | 3,091,276 | +1.01(+2.57%) |
Feb 05, 2014 | 39.39 | 39.52 | 38.66 | 39.13 | 5,079,332 | -0.27(-0.67%) |
Feb 04, 2014 | 39.78 | 39.87 | 39.27 | 39.40 | 3,315,067 | -0.08(-0.21%) |
Feb 03, 2014 | 40.85 | 40.85 | 39.39 | 39.48 | 3,395,174 | -1.37(-3.35%) |
Jan 31, 2014 | 41.00 | 41.10 | 40.74 | 40.85 | 3,747,453 | -0.67(-1.62%) |
Jan 30, 2014 | 41.02 | 41.91 | 41.02 | 41.52 | 3,281,969 | +1.28(+3.18%) |
Jan 29, 2014 | 40.80 | 41.10 | 40.17 | 40.24 | 3,286,679 | -0.77(-1.87%) |
Jan 28, 2014 | 40.54 | 41.21 | 40.44 | 41.01 | 2,633,566 | +0.54(+1.33%) |
Jan 27, 2014 | 40.35 | 40.74 | 40.26 | 40.48 | 3,323,530 | +0.10(+0.24%) |
Jan 24, 2014 | 40.37 | 40.85 | 40.34 | 40.38 | 3,065,252 | -0.27(-0.65%) |
Jan 23, 2014 | 40.92 | 41.08 | 40.48 | 40.64 | 3,193,921 | -0.59(-1.44%) |
Jan 22, 2014 | 41.27 | 41.36 | 41.10 | 41.24 | 2,749,653 | +0.15(+0.37%) |
Jan 21, 2014 | 41.50 | 41.50 | 40.55 | 41.08 | 4,051,390 | -0.01(-0.02%) |
Jan 17, 2014 | 42.90 | 41.09 | 41.09 | 41.09 | 5,383,311 | -0.29(-0.71%) |
Jan 16, 2014 | 41.92 | 42.08 | 41.10 | 41.38 | 4,684,183 | -0.71(-1.68%) |
Jan 15, 2014 | 42.24 | 42.55 | 42.05 | 42.09 | 2,610,860 | -0.15(-0.36%) |
Jan 14, 2014 | 42.23 | 42.67 | 41.96 | 42.24 | 2,935,793 | +0.15(+0.35%) |
Jan 13, 2014 | 43.37 | 43.47 | 41.92 | 42.10 | 4,173,784 | -1.57(-3.59%) |
Jan 10, 2014 | 43.54 | 43.67 | 43.19 | 43.66 | 1,681,743 | +0.13(+0.29%) |
Jan 09, 2014 | 43.29 | 43.59 | 42.96 | 43.54 | 2,303,612 | +0.43(+1.01%) |
Jan 08, 2014 | 43.16 | 43.19 | 42.69 | 43.10 | 3,044,267 | -0.12(-0.27%) |
Jan 07, 2014 | 43.33 | 43.54 | 43.06 | 43.22 | 2,584,080 | +0.09(+0.21%) |
Jan 06, 2014 | 43.49 | 43.63 | 42.92 | 43.13 | 3,108,887 | -0.28(-0.64%) |
Jan 03, 2014 | 43.43 | 43.68 | 43.15 | 43.41 | 2,534,774 | -0.19(-0.43%) |