Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.72 | 44.74 | 44.58 | 44.74 | 28,931 | +0.22(+0.49%) |
Mar 28, 2014 | 44.10 | 44.52 | 44.03 | 44.52 | 36,740 | +0.50(+1.13%) |
Mar 27, 2014 | 43.82 | 44.02 | 43.52 | 44.02 | 28,348 | +0.32(+0.73%) |
Mar 26, 2014 | 43.92 | 44.16 | 43.64 | 43.70 | 42,802 | -0.26(-0.59%) |
Mar 25, 2014 | 43.98 | 43.98 | 43.66 | 43.96 | 29,495 | +0.16(+0.36%) |
Mar 24, 2014 | 44.22 | 44.28 | 43.66 | 43.80 | 32,756 | -0.30(-0.68%) |
Mar 21, 2014 | 44.36 | 44.36 | 44.00 | 44.10 | 29,721 | +0.02(+0.04%) |
Mar 20, 2014 | 44.08 | 44.08 | 43.90 | 44.08 | 33,985 | -0.08(-0.18%) |
Mar 19, 2014 | 44.52 | 44.52 | 44.06 | 44.16 | 39,310 | -0.28(-0.63%) |
Mar 18, 2014 | 44.36 | 44.60 | 44.36 | 44.44 | 26,828 | +0.24(+0.54%) |
Mar 17, 2014 | 44.02 | 44.28 | 44.02 | 44.20 | 45,602 | +0.30(+0.68%) |
Mar 14, 2014 | 43.96 | 44.34 | 43.86 | 43.90 | 66,073 | -0.14(-0.32%) |
Mar 13, 2014 | 44.70 | 44.74 | 43.80 | 44.04 | 41,071 | -0.50(-1.12%) |
Mar 12, 2014 | 44.46 | 44.60 | 44.38 | 44.54 | 21,203 | -0.06(-0.13%) |
Mar 11, 2014 | 44.66 | 44.68 | 44.40 | 44.60 | 36,471 | +0.06(+0.13%) |
Mar 10, 2014 | 44.64 | 44.72 | 44.34 | 44.54 | 34,375 | -0.12(-0.27%) |
Mar 07, 2014 | 45.21 | 45.21 | 44.58 | 44.66 | 23,624 | -0.44(-0.97%) |
Mar 06, 2014 | 45.23 | 45.23 | 45.02 | 45.10 | 19,069 | -0.08(-0.18%) |
Mar 05, 2014 | 45.15 | 45.17 | 44.90 | 45.17 | 15,624 | +0.08(+0.18%) |
Mar 04, 2014 | 45.04 | 45.10 | 44.84 | 45.10 | 29,120 | +0.24(+0.53%) |
Mar 03, 2014 | 44.46 | 44.98 | 44.38 | 44.86 | 33,936 | +0.20(+0.45%) |
Feb 28, 2014 | 44.90 | 44.98 | 44.44 | 44.66 | 45,165 | -0.08(-0.18%) |
Feb 27, 2014 | 44.76 | 45.01 | 44.58 | 44.74 | 35,856 | +0.12(+0.27%) |
Feb 26, 2014 | 44.26 | 44.64 | 44.02 | 44.62 | 56,839 | +0.48(+1.08%) |
Feb 25, 2014 | 44.24 | 44.36 | 43.78 | 44.14 | 70,912 | -0.02(-0.05%) |
Feb 24, 2014 | 44.50 | 44.78 | 44.10 | 44.16 | 32,179 | -0.62(-1.38%) |
Feb 21, 2014 | 45.02 | 45.02 | 44.70 | 44.78 | 22,750 | -0.01(-0.03%) |
Feb 20, 2014 | 44.96 | 45.00 | 44.74 | 44.79 | 37,059 | -0.05(-0.11%) |
Feb 19, 2014 | 45.15 | 45.15 | 44.80 | 44.84 | 38,200 | -0.21(-0.46%) |
Feb 18, 2014 | 45.52 | 45.52 | 45.03 | 45.05 | 27,427 | -0.43(-0.95%) |
Feb 14, 2014 | 44.95 | 45.48 | 45.48 | 45.48 | 122,083 | +0.39(+0.87%) |
Feb 13, 2014 | 44.81 | 45.40 | 44.77 | 45.08 | 37,413 | +0.10(+0.22%) |
Feb 12, 2014 | 44.83 | 45.16 | 44.83 | 44.99 | 32,120 | +0.00(+0.00%) |
Feb 11, 2014 | 44.59 | 44.99 | 44.50 | 44.99 | 27,217 | +0.37(+0.83%) |
Feb 10, 2014 | 44.73 | 44.73 | 44.22 | 44.61 | 35,696 | +0.04(+0.09%) |
Feb 07, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 55,821 | +0.25(+0.57%) |
Feb 06, 2014 | 44.22 | 44.42 | 44.09 | 44.32 | 24,788 | +0.27(+0.62%) |
Feb 05, 2014 | 44.18 | 44.18 | 43.81 | 44.05 | 32,895 | -0.12(-0.27%) |
Feb 04, 2014 | 44.24 | 44.24 | 43.91 | 44.16 | 31,018 | +0.16(+0.36%) |
Feb 03, 2014 | 44.46 | 44.52 | 43.71 | 44.01 | 26,787 | -0.45(-1.01%) |
Jan 31, 2014 | 44.07 | 44.50 | 43.77 | 44.46 | 27,730 | +0.22(+0.49%) |
Jan 30, 2014 | 44.22 | 44.30 | 43.97 | 44.24 | 31,573 | +0.39(+0.89%) |
Jan 29, 2014 | 44.50 | 44.50 | 43.73 | 43.85 | 29,067 | -0.65(-1.45%) |
Jan 28, 2014 | 44.42 | 44.52 | 44.22 | 44.50 | 19,925 | +0.33(+0.75%) |
Jan 27, 2014 | 44.75 | 44.81 | 43.73 | 44.16 | 32,333 | -0.29(-0.66%) |
Jan 24, 2014 | 44.89 | 44.89 | 44.20 | 44.46 | 16,317 | -0.35(-0.79%) |
Jan 23, 2014 | 44.81 | 44.89 | 44.58 | 44.81 | 25,645 | +0.08(+0.18%) |
Jan 22, 2014 | 44.59 | 44.79 | 44.30 | 44.73 | 33,385 | +0.27(+0.62%) |
Jan 21, 2014 | 44.05 | 44.63 | 44.01 | 44.46 | 43,226 | +0.43(+0.98%) |
Jan 17, 2014 | 43.83 | 44.03 | 44.03 | 44.03 | 22,313 | +0.33(+0.76%) |
Jan 16, 2014 | 43.54 | 43.77 | 43.40 | 43.69 | 29,678 | +0.35(+0.81%) |
Jan 15, 2014 | 43.30 | 43.52 | 43.07 | 43.34 | 48,176 | +0.04(+0.09%) |
Jan 14, 2014 | 43.77 | 43.77 | 43.17 | 43.30 | 57,214 | -0.27(-0.63%) |
Jan 13, 2014 | 44.01 | 44.16 | 43.40 | 43.58 | 39,247 | -0.08(-0.18%) |
Jan 10, 2014 | 44.11 | 44.11 | 43.40 | 43.65 | 31,275 | -0.25(-0.58%) |
Jan 09, 2014 | 44.14 | 44.14 | 43.69 | 43.91 | 23,031 | -0.08(-0.18%) |
Jan 08, 2014 | 44.16 | 44.16 | 43.71 | 43.99 | 40,630 | -0.31(-0.71%) |
Jan 07, 2014 | 44.95 | 45.05 | 44.01 | 44.30 | 74,333 | -0.39(-0.88%) |
Jan 06, 2014 | 44.89 | 44.97 | 44.46 | 44.69 | 36,184 | +0.18(+0.40%) |
Jan 03, 2014 | 45.22 | 45.22 | 44.16 | 44.52 | 25,802 | -0.31(-0.70%) |