Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.43 | 47.72 | 47.42 | 47.65 | 967,737 | +0.52(+1.11%) |
Mar 28, 2014 | 46.88 | 47.33 | 46.88 | 47.13 | 255,469 | +0.34(+0.73%) |
Mar 27, 2014 | 46.89 | 46.95 | 46.52 | 46.79 | 125,295 | -0.15(-0.32%) |
Mar 26, 2014 | 47.71 | 47.71 | 46.92 | 46.94 | 163,532 | -0.49(-1.04%) |
Mar 25, 2014 | 47.35 | 47.61 | 47.18 | 47.43 | 202,873 | +0.29(+0.61%) |
Mar 24, 2014 | 47.54 | 47.63 | 46.88 | 47.15 | 175,037 | -0.28(-0.60%) |
Mar 21, 2014 | 47.65 | 47.82 | 47.38 | 47.43 | 115,534 | +0.02(+0.04%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.05 | 47.41 | 132,015 | +0.10(+0.22%) |
Mar 19, 2014 | 47.70 | 47.75 | 47.02 | 47.31 | 496,313 | -0.40(-0.83%) |
Mar 18, 2014 | 47.47 | 47.77 | 47.47 | 47.70 | 167,959 | +0.33(+0.69%) |
Mar 17, 2014 | 47.06 | 47.52 | 47.06 | 47.38 | 129,062 | +0.58(+1.23%) |
Mar 14, 2014 | 46.85 | 47.16 | 46.76 | 46.80 | 183,778 | -0.14(-0.30%) |
Mar 13, 2014 | 47.82 | 47.87 | 46.82 | 46.94 | 232,729 | -0.70(-1.47%) |
Mar 12, 2014 | 47.50 | 47.65 | 47.30 | 47.65 | 136,645 | -0.07(-0.14%) |
Mar 11, 2014 | 48.11 | 48.18 | 47.62 | 47.71 | 169,694 | -0.34(-0.72%) |
Mar 10, 2014 | 48.20 | 48.21 | 47.84 | 48.06 | 137,341 | -0.29(-0.59%) |
Mar 07, 2014 | 48.44 | 48.53 | 48.19 | 48.34 | 233,864 | +0.13(+0.26%) |
Mar 06, 2014 | 48.07 | 48.30 | 48.07 | 48.22 | 319,086 | +0.24(+0.50%) |
Mar 05, 2014 | 48.04 | 48.10 | 47.94 | 47.98 | 707,832 | +0.00(+0.00%) |
Mar 04, 2014 | 47.81 | 48.07 | 47.67 | 47.98 | 407,576 | +0.74(+1.58%) |
Mar 03, 2014 | 47.08 | 47.37 | 46.89 | 47.23 | 9,496,637 | -0.37(-0.78%) |
Feb 28, 2014 | 47.53 | 47.83 | 47.35 | 47.60 | 1,013,812 | +0.14(+0.29%) |
Feb 27, 2014 | 47.21 | 47.49 | 47.10 | 47.47 | 236,997 | +0.22(+0.47%) |
Feb 26, 2014 | 47.22 | 47.42 | 47.08 | 47.24 | 385,220 | +0.15(+0.32%) |
Feb 25, 2014 | 47.28 | 47.40 | 47.04 | 47.09 | 290,165 | -0.15(-0.31%) |
Feb 24, 2014 | 47.12 | 47.63 | 46.92 | 47.24 | 309,367 | +0.32(+0.67%) |
Feb 21, 2014 | 47.05 | 47.15 | 46.90 | 46.92 | 235,470 | -0.04(-0.08%) |
Feb 20, 2014 | 46.66 | 47.05 | 46.51 | 46.96 | 191,255 | +0.38(+0.82%) |
Feb 19, 2014 | 46.81 | 47.15 | 46.54 | 46.58 | 389,874 | -0.34(-0.73%) |
Feb 18, 2014 | 47.02 | 47.02 | 46.74 | 46.92 | 512,302 | +0.01(+0.03%) |
Feb 14, 2014 | 46.57 | 46.91 | 46.91 | 46.91 | 234,806 | +0.27(+0.58%) |
Feb 13, 2014 | 46.23 | 46.70 | 46.11 | 46.64 | 203,280 | +0.16(+0.34%) |
Feb 12, 2014 | 46.35 | 46.59 | 46.34 | 46.48 | 312,924 | +0.26(+0.57%) |
Feb 11, 2014 | 45.74 | 46.37 | 45.74 | 46.22 | 932,643 | +0.50(+1.09%) |
Feb 10, 2014 | 45.92 | 45.92 | 45.58 | 45.72 | 18,258,264 | -0.25(-0.53%) |
Feb 07, 2014 | 45.45 | 45.99 | 45.45 | 45.96 | 368,469 | +0.62(+1.37%) |
Feb 06, 2014 | 44.74 | 45.34 | 44.74 | 45.34 | 642,928 | +0.66(+1.48%) |
Feb 05, 2014 | 44.65 | 44.81 | 44.18 | 44.68 | 682,900 | -0.06(-0.14%) |
Feb 04, 2014 | 44.60 | 44.85 | 44.22 | 44.74 | 853,462 | +0.34(+0.76%) |
Feb 03, 2014 | 45.79 | 45.89 | 44.36 | 44.40 | 7,144,744 | -1.30(-2.85%) |
Jan 31, 2014 | 45.38 | 46.05 | 45.28 | 45.70 | 439,959 | -0.27(-0.58%) |
Jan 30, 2014 | 45.90 | 46.09 | 45.69 | 45.97 | 677,727 | +0.35(+0.78%) |
Jan 29, 2014 | 45.69 | 46.21 | 45.47 | 45.62 | 751,938 | -0.40(-0.86%) |
Jan 28, 2014 | 45.85 | 46.10 | 45.77 | 46.01 | 328,014 | +0.42(+0.93%) |
Jan 27, 2014 | 45.82 | 45.96 | 45.33 | 45.59 | 347,555 | -0.06(-0.12%) |
Jan 24, 2014 | 46.78 | 46.79 | 45.65 | 45.65 | 597,555 | -1.49(-3.17%) |
Jan 23, 2014 | 47.49 | 47.49 | 46.98 | 47.14 | 285,110 | -0.51(-1.07%) |
Jan 22, 2014 | 47.56 | 47.71 | 47.48 | 47.65 | 443,156 | +0.15(+0.31%) |
Jan 21, 2014 | 47.80 | 47.83 | 47.24 | 47.50 | 412,970 | +0.06(+0.12%) |
Jan 17, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 240,533 | -0.25(-0.53%) |
Jan 16, 2014 | 47.69 | 47.73 | 47.55 | 47.70 | 345,254 | -0.10(-0.22%) |
Jan 15, 2014 | 47.44 | 47.85 | 47.44 | 47.81 | 216,904 | +0.36(+0.77%) |
Jan 14, 2014 | 47.16 | 47.44 | 47.00 | 47.44 | 189,474 | +0.55(+1.17%) |
Jan 13, 2014 | 47.52 | 47.60 | 46.84 | 46.90 | 292,984 | -0.63(-1.32%) |
Jan 10, 2014 | 47.51 | 47.52 | 47.22 | 47.52 | 191,077 | +0.13(+0.27%) |
Jan 09, 2014 | 47.28 | 47.46 | 47.10 | 47.40 | 235,646 | +0.23(+0.49%) |
Jan 08, 2014 | 47.22 | 47.27 | 46.98 | 47.16 | 388,705 | -0.05(-0.10%) |
Jan 07, 2014 | 47.15 | 47.31 | 47.06 | 47.21 | 188,286 | +0.32(+0.67%) |
Jan 06, 2014 | 47.46 | 47.49 | 46.89 | 46.90 | 519,393 | -0.29(-0.62%) |
Jan 03, 2014 | 47.18 | 47.38 | 47.11 | 47.19 | 287,269 | +0.06(+0.12%) |