Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.62 | 47.78 | 47.60 | 47.72 | 476,922 | +0.41(+0.86%) |
Mar 28, 2014 | 47.30 | 47.52 | 47.24 | 47.31 | 499,554 | +0.30(+0.63%) |
Mar 27, 2014 | 46.90 | 47.14 | 46.83 | 47.02 | 306,348 | +0.12(+0.26%) |
Mar 26, 2014 | 47.26 | 47.41 | 46.90 | 46.90 | 432,463 | -0.19(-0.41%) |
Mar 25, 2014 | 47.16 | 47.19 | 46.86 | 47.09 | 336,752 | +0.29(+0.62%) |
Mar 24, 2014 | 47.07 | 47.10 | 46.57 | 46.80 | 612,004 | -0.04(-0.08%) |
Mar 21, 2014 | 47.06 | 47.27 | 46.78 | 46.84 | 213,646 | -0.08(-0.17%) |
Mar 20, 2014 | 46.79 | 46.99 | 46.53 | 46.92 | 137,623 | +0.09(+0.19%) |
Mar 19, 2014 | 47.31 | 47.31 | 46.60 | 46.83 | 385,890 | -0.46(-0.98%) |
Mar 18, 2014 | 47.07 | 47.35 | 47.02 | 47.29 | 312,018 | +0.36(+0.76%) |
Mar 17, 2014 | 46.80 | 47.07 | 46.76 | 46.93 | 478,791 | +0.40(+0.85%) |
Mar 14, 2014 | 46.44 | 46.74 | 46.38 | 46.53 | 418,563 | -0.05(-0.10%) |
Mar 13, 2014 | 47.36 | 47.38 | 46.46 | 46.58 | 296,541 | -0.64(-1.35%) |
Mar 12, 2014 | 47.08 | 47.23 | 46.84 | 47.22 | 234,911 | -0.05(-0.10%) |
Mar 11, 2014 | 47.65 | 47.69 | 47.19 | 47.27 | 384,498 | -0.25(-0.52%) |
Mar 10, 2014 | 47.62 | 47.62 | 47.31 | 47.51 | 579,799 | -0.21(-0.45%) |
Mar 07, 2014 | 47.97 | 48.05 | 47.57 | 47.73 | 358,651 | -0.15(-0.32%) |
Mar 06, 2014 | 47.87 | 48.01 | 47.81 | 47.88 | 1,349,309 | +0.21(+0.45%) |
Mar 05, 2014 | 47.58 | 47.71 | 47.55 | 47.66 | 183,463 | +0.02(+0.05%) |
Mar 04, 2014 | 47.61 | 47.68 | 47.41 | 47.64 | 987,729 | +0.80(+1.70%) |
Mar 03, 2014 | 46.86 | 47.07 | 46.63 | 46.84 | 512,461 | -0.64(-1.36%) |
Feb 28, 2014 | 47.52 | 47.73 | 47.24 | 47.49 | 466,182 | +0.13(+0.27%) |
Feb 27, 2014 | 47.24 | 47.39 | 47.08 | 47.36 | 251,135 | +0.18(+0.37%) |
Feb 26, 2014 | 47.27 | 47.34 | 47.07 | 47.18 | 181,037 | +0.01(+0.01%) |
Feb 25, 2014 | 47.38 | 47.44 | 47.11 | 47.18 | 215,926 | -0.12(-0.25%) |
Feb 24, 2014 | 47.20 | 47.58 | 47.00 | 47.30 | 366,282 | +0.29(+0.63%) |
Feb 21, 2014 | 47.15 | 47.21 | 47.00 | 47.00 | 619,526 | +0.01(+0.02%) |
Feb 20, 2014 | 46.75 | 47.06 | 46.63 | 47.00 | 210,946 | +0.26(+0.56%) |
Feb 19, 2014 | 47.03 | 47.19 | 46.71 | 46.73 | 568,516 | -0.30(-0.64%) |
Feb 18, 2014 | 47.04 | 47.14 | 46.92 | 47.03 | 381,457 | +0.21(+0.44%) |
Feb 14, 2014 | 46.62 | 46.83 | 46.83 | 46.83 | 303,704 | +0.23(+0.49%) |
Feb 13, 2014 | 46.11 | 46.64 | 46.08 | 46.60 | 392,431 | +0.17(+0.36%) |
Feb 12, 2014 | 46.45 | 46.56 | 46.31 | 46.43 | 524,476 | +0.09(+0.19%) |
Feb 11, 2014 | 45.86 | 46.46 | 45.86 | 46.34 | 271,122 | +0.60(+1.32%) |
Feb 10, 2014 | 45.86 | 45.86 | 45.62 | 45.74 | 427,757 | -0.03(-0.07%) |
Feb 07, 2014 | 45.57 | 45.82 | 45.36 | 45.77 | 381,653 | +0.51(+1.12%) |
Feb 06, 2014 | 44.68 | 45.30 | 44.68 | 45.26 | 243,216 | +0.69(+1.55%) |
Feb 05, 2014 | 44.53 | 44.68 | 44.24 | 44.57 | 256,750 | -0.03(-0.07%) |
Feb 04, 2014 | 44.45 | 44.68 | 44.31 | 44.60 | 442,736 | +0.37(+0.83%) |
Feb 03, 2014 | 45.26 | 45.26 | 44.16 | 44.24 | 1,221,874 | -0.90(-1.99%) |
Jan 31, 2014 | 45.05 | 45.37 | 44.85 | 45.13 | 1,277,640 | -0.47(-1.03%) |
Jan 30, 2014 | 45.48 | 45.68 | 45.33 | 45.60 | 429,456 | +0.45(+1.00%) |
Jan 29, 2014 | 45.33 | 45.47 | 45.05 | 45.15 | 507,114 | -0.46(-1.01%) |
Jan 28, 2014 | 45.43 | 45.67 | 45.39 | 45.61 | 424,305 | +0.37(+0.83%) |
Jan 27, 2014 | 45.48 | 45.60 | 44.98 | 45.24 | 428,322 | -0.24(-0.52%) |
Jan 24, 2014 | 46.26 | 46.27 | 45.48 | 45.48 | 997,882 | -1.21(-2.59%) |
Jan 23, 2014 | 46.90 | 46.92 | 46.48 | 46.69 | 605,539 | -0.43(-0.91%) |
Jan 22, 2014 | 47.00 | 47.17 | 46.96 | 47.11 | 935,226 | +0.12(+0.25%) |
Jan 21, 2014 | 47.03 | 47.23 | 46.78 | 47.00 | 484,760 | +0.13(+0.27%) |
Jan 17, 2014 | 46.92 | 46.87 | 46.87 | 46.87 | 309,740 | -0.17(-0.37%) |
Jan 16, 2014 | 47.16 | 47.16 | 46.86 | 47.04 | 246,090 | +0.02(+0.03%) |
Jan 15, 2014 | 46.88 | 47.12 | 46.92 | 47.03 | 532,513 | +0.14(+0.31%) |
Jan 14, 2014 | 46.69 | 46.90 | 46.52 | 46.88 | 294,180 | +0.42(+0.91%) |
Jan 13, 2014 | 46.78 | 46.95 | 46.38 | 46.46 | 499,450 | -0.52(-1.12%) |
Jan 10, 2014 | 46.88 | 46.99 | 46.69 | 46.99 | 355,825 | +0.32(+0.68%) |
Jan 09, 2014 | 46.77 | 46.78 | 46.40 | 46.67 | 373,714 | -0.01(-0.02%) |
Jan 08, 2014 | 46.72 | 46.77 | 46.53 | 46.68 | 557,477 | +0.01(+0.02%) |
Jan 07, 2014 | 46.69 | 46.72 | 46.58 | 46.67 | 291,400 | +0.21(+0.46%) |
Jan 06, 2014 | 46.74 | 46.81 | 46.40 | 46.45 | 318,181 | -0.13(-0.27%) |
Jan 03, 2014 | 46.66 | 46.78 | 46.52 | 46.58 | 407,076 | +0.05(+0.10%) |