Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,620 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.14 | 49.98 | 8,112,572 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,333 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.66 | 48.73 | 8,040,860 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,117 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.88 | 47.99 | 7,516,746 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.65 | 47.93 | 47.94 | 12,802,221 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.67 | 48.24 | 5,583,721 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,751 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.85 | 48.38 | 7,945,492 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.35 | 47.80 | 6,562,847 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,346 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,378,702 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.89 | 47.27 | 5,821,075 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.87 | 47.09 | 47.26 | 6,215,629 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.96 | 47.52 | 5,223,810 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,979 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,007 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.06 | 47.10 | 6,533,439 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.52 | 47.13 | 47.24 | 6,906,720 | +0.13(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.11 | 8,752,830 | -0.13(-0.29%) |
Feb 28, 2014 | 47.09 | 47.51 | 46.62 | 47.24 | 8,817,477 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.06 | 46.41 | 47.06 | 7,022,230 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.77 | 46.98 | 7,262,751 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,312,466 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.18 | 11,337,904 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.91 | 45.95 | 9,257,366 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.08 | 46.12 | 8,597,802 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,649,407 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,865,259 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,470,751 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.25 | 45.63 | 45.97 | 8,226,587 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.95 | 45.75 | 45.84 | 9,905,899 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.09 | 8,184,926 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,751 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,663 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.60 | 45.20 | 7,841,825 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,287,920 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,309,354 | -0.11(-0.24%) |
Feb 03, 2014 | 45.76 | 45.96 | 44.82 | 44.89 | 11,051,403 | -0.77(-1.68%) |
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,248,455 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.21 | 7,863,473 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.26 | 8,068,626 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.59 | 46.20 | 46.54 | 6,170,447 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,529 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,588,897 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,147 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,834,100 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.99 | 47.59 | 47.98 | 6,696,199 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,018 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,804 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.66 | 47.85 | 6,498,335 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.06 | 47.56 | 48.02 | 6,805,974 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,305,578 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.05 | 48.35 | 48.41 | 6,852,878 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.82 | 5,803,109 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,087,533 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.17 | 49.46 | 5,204,951 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.38 | 6,274,928 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.44 | 49.08 | 49.17 | 4,403,326 | +0.13(+0.26%) |