Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.71 | 46.87 | 46.03 | 46.52 | 4,340,395 | -0.07(-0.14%) |
Mar 28, 2014 | 46.41 | 46.61 | 46.26 | 46.58 | 2,848,445 | +0.09(+0.20%) |
Mar 27, 2014 | 46.14 | 46.54 | 45.92 | 46.49 | 2,777,154 | +0.39(+0.84%) |
Mar 26, 2014 | 45.95 | 46.51 | 45.85 | 46.11 | 3,326,406 | +0.19(+0.41%) |
Mar 25, 2014 | 45.84 | 46.01 | 45.55 | 45.92 | 2,530,756 | +0.20(+0.43%) |
Mar 24, 2014 | 45.90 | 46.12 | 45.51 | 45.72 | 3,412,527 | -0.19(-0.41%) |
Mar 21, 2014 | 46.41 | 46.50 | 45.82 | 45.91 | 6,911,099 | +0.19(+0.42%) |
Mar 20, 2014 | 45.92 | 45.92 | 45.19 | 45.72 | 3,504,186 | -0.04(-0.09%) |
Mar 19, 2014 | 46.29 | 46.68 | 45.46 | 45.76 | 4,827,672 | -0.44(-0.95%) |
Mar 18, 2014 | 46.26 | 46.44 | 46.00 | 46.20 | 3,527,732 | -0.07(-0.14%) |
Mar 17, 2014 | 46.02 | 46.30 | 45.66 | 46.26 | 5,800,107 | +0.47(+1.02%) |
Mar 14, 2014 | 45.49 | 45.93 | 45.30 | 45.80 | 7,306,043 | +0.26(+0.56%) |
Mar 13, 2014 | 45.24 | 45.66 | 45.12 | 45.54 | 5,142,624 | +0.34(+0.75%) |
Mar 12, 2014 | 44.57 | 45.22 | 44.46 | 45.20 | 4,137,519 | +0.61(+1.37%) |
Mar 11, 2014 | 44.84 | 44.84 | 44.40 | 44.59 | 3,392,442 | -0.20(-0.44%) |
Mar 10, 2014 | 44.76 | 44.99 | 44.54 | 44.79 | 3,077,783 | -0.06(-0.13%) |
Mar 07, 2014 | 44.49 | 44.89 | 44.29 | 44.85 | 4,588,670 | +0.31(+0.69%) |
Mar 06, 2014 | 45.05 | 45.15 | 44.42 | 44.54 | 3,501,586 | -0.36(-0.80%) |
Mar 05, 2014 | 45.38 | 45.41 | 44.79 | 44.90 | 4,131,140 | -0.50(-1.11%) |
Mar 04, 2014 | 45.41 | 45.56 | 45.12 | 45.40 | 4,411,808 | +0.46(+1.02%) |
Mar 03, 2014 | 45.19 | 45.51 | 44.81 | 44.95 | 4,367,236 | -0.53(-1.17%) |
Feb 28, 2014 | 45.52 | 45.74 | 45.27 | 45.48 | 6,275,909 | -0.12(-0.26%) |
Feb 27, 2014 | 45.71 | 45.95 | 45.38 | 45.59 | 2,521,947 | -0.12(-0.26%) |
Feb 26, 2014 | 46.49 | 46.54 | 45.61 | 45.71 | 4,019,555 | -0.59(-1.27%) |
Feb 25, 2014 | 46.39 | 46.76 | 46.20 | 46.30 | 2,914,543 | -0.02(-0.04%) |
Feb 24, 2014 | 46.50 | 46.93 | 46.31 | 46.32 | 2,330,722 | -0.06(-0.14%) |
Feb 21, 2014 | 46.52 | 46.83 | 46.34 | 46.39 | 2,384,268 | -0.07(-0.15%) |
Feb 20, 2014 | 45.96 | 46.61 | 45.88 | 46.46 | 3,125,011 | +0.56(+1.22%) |
Feb 19, 2014 | 46.02 | 46.61 | 45.79 | 45.90 | 3,267,840 | -0.14(-0.31%) |
Feb 18, 2014 | 46.23 | 46.33 | 45.92 | 46.04 | 3,224,181 | -0.16(-0.35%) |
Feb 14, 2014 | 45.80 | 46.20 | 46.20 | 46.20 | 3,424,346 | +0.27(+0.59%) |
Feb 13, 2014 | 44.87 | 45.97 | 44.83 | 45.93 | 4,210,684 | +0.86(+1.92%) |
Feb 12, 2014 | 44.83 | 45.17 | 44.68 | 45.07 | 2,841,973 | +0.14(+0.32%) |
Feb 11, 2014 | 44.63 | 45.22 | 44.42 | 44.92 | 4,792,540 | +0.42(+0.95%) |
Feb 10, 2014 | 43.71 | 44.55 | 43.49 | 44.50 | 6,113,674 | +1.01(+2.33%) |
Feb 07, 2014 | 42.94 | 43.52 | 42.85 | 43.49 | 3,305,293 | +0.65(+1.52%) |
Feb 06, 2014 | 42.66 | 42.95 | 42.31 | 42.84 | 2,669,993 | +0.15(+0.35%) |
Feb 05, 2014 | 42.62 | 42.78 | 42.27 | 42.69 | 4,130,879 | -0.10(-0.23%) |
Feb 04, 2014 | 43.62 | 43.76 | 42.73 | 42.79 | 5,397,906 | -0.83(-1.89%) |
Feb 03, 2014 | 44.08 | 44.74 | 43.48 | 43.61 | 4,765,107 | -0.51(-1.16%) |
Jan 31, 2014 | 42.64 | 44.48 | 42.29 | 44.13 | 6,828,593 | +0.56(+1.28%) |
Jan 30, 2014 | 43.18 | 43.64 | 43.10 | 43.57 | 3,361,338 | +0.50(+1.16%) |
Jan 29, 2014 | 42.94 | 43.18 | 42.80 | 43.07 | 4,072,616 | +0.01(+0.03%) |
Jan 28, 2014 | 43.16 | 43.30 | 42.92 | 43.05 | 3,663,596 | -0.10(-0.24%) |
Jan 27, 2014 | 42.86 | 43.37 | 42.79 | 43.16 | 3,342,074 | +0.32(+0.74%) |
Jan 24, 2014 | 42.94 | 43.42 | 42.79 | 42.84 | 3,810,209 | -0.31(-0.71%) |
Jan 23, 2014 | 43.35 | 43.53 | 42.93 | 43.14 | 4,068,496 | -0.47(-1.07%) |
Jan 22, 2014 | 43.46 | 43.69 | 43.40 | 43.61 | 3,306,204 | +0.16(+0.36%) |
Jan 21, 2014 | 43.20 | 43.49 | 43.13 | 43.46 | 4,271,105 | +0.38(+0.89%) |
Jan 17, 2014 | 43.09 | 43.07 | 43.07 | 43.07 | 2,997,419 | -0.12(-0.29%) |
Jan 16, 2014 | 43.04 | 43.24 | 42.79 | 43.20 | 2,738,717 | -0.10(-0.22%) |
Jan 15, 2014 | 43.61 | 43.61 | 43.25 | 43.29 | 2,483,574 | -0.31(-0.72%) |
Jan 14, 2014 | 43.66 | 43.81 | 43.42 | 43.61 | 2,693,475 | -0.04(-0.09%) |
Jan 13, 2014 | 44.03 | 44.49 | 43.54 | 43.64 | 4,389,315 | -0.40(-0.90%) |
Jan 10, 2014 | 43.38 | 44.07 | 43.30 | 44.04 | 5,209,688 | +0.95(+2.20%) |
Jan 09, 2014 | 42.56 | 43.17 | 42.34 | 43.09 | 4,557,911 | +1.01(+2.41%) |
Jan 08, 2014 | 41.93 | 42.32 | 41.77 | 42.08 | 4,517,898 | +0.05(+0.11%) |
Jan 07, 2014 | 41.46 | 42.07 | 41.39 | 42.03 | 3,380,619 | +0.76(+1.84%) |
Jan 06, 2014 | 41.35 | 41.46 | 41.10 | 41.27 | 2,907,291 | +0.01(+0.02%) |
Jan 03, 2014 | 41.31 | 41.50 | 41.03 | 41.27 | 2,676,606 | -0.05(-0.11%) |