Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.09 | 43.44 | 43.09 | 43.37 | 9,118,594 | +0.50(+1.16%) |
Mar 28, 2014 | 42.65 | 43.04 | 42.64 | 42.87 | 10,838,947 | +0.31(+0.74%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.28 | 42.56 | 11,304,906 | -0.06(-0.14%) |
Mar 26, 2014 | 43.33 | 43.33 | 42.61 | 42.61 | 11,954,224 | -0.44(-1.02%) |
Mar 25, 2014 | 42.89 | 43.17 | 42.83 | 43.05 | 14,099,300 | +0.39(+0.91%) |
Mar 24, 2014 | 43.00 | 43.04 | 42.42 | 42.66 | 16,947,290 | -0.14(-0.33%) |
Mar 21, 2014 | 43.06 | 43.19 | 42.77 | 42.80 | 16,511,231 | +0.00(+0.01%) |
Mar 20, 2014 | 42.68 | 42.84 | 42.48 | 42.80 | 13,579,181 | +0.12(+0.29%) |
Mar 19, 2014 | 43.12 | 43.20 | 42.44 | 42.68 | 16,066,465 | -0.45(-1.03%) |
Mar 18, 2014 | 42.97 | 43.22 | 42.96 | 43.12 | 9,009,610 | +0.23(+0.54%) |
Mar 17, 2014 | 42.54 | 43.04 | 42.54 | 42.89 | 13,875,740 | +0.52(+1.23%) |
Mar 14, 2014 | 42.47 | 42.69 | 42.31 | 42.37 | 20,757,024 | -0.16(-0.39%) |
Mar 13, 2014 | 43.32 | 43.42 | 42.35 | 42.54 | 21,470,292 | -0.61(-1.42%) |
Mar 12, 2014 | 42.97 | 43.16 | 42.82 | 43.15 | 15,066,763 | -0.08(-0.19%) |
Mar 11, 2014 | 43.72 | 43.72 | 43.12 | 43.23 | 11,590,796 | -0.31(-0.72%) |
Mar 10, 2014 | 43.61 | 43.67 | 43.27 | 43.54 | 9,938,863 | -0.19(-0.43%) |
Mar 07, 2014 | 43.88 | 43.94 | 43.63 | 43.73 | 15,454,379 | +0.14(+0.32%) |
Mar 06, 2014 | 43.56 | 43.69 | 43.46 | 43.59 | 11,418,411 | +0.25(+0.57%) |
Mar 05, 2014 | 43.38 | 43.49 | 43.29 | 43.34 | 13,349,013 | +0.06(+0.13%) |
Mar 04, 2014 | 43.06 | 43.50 | 43.01 | 43.29 | 14,980,272 | +0.62(+1.45%) |
Mar 03, 2014 | 42.49 | 42.81 | 42.35 | 42.67 | 20,986,620 | -0.29(-0.67%) |
Feb 28, 2014 | 42.89 | 43.19 | 42.74 | 42.96 | 15,605,329 | +0.08(+0.19%) |
Feb 27, 2014 | 42.57 | 42.87 | 42.50 | 42.87 | 6,936,248 | +0.25(+0.58%) |
Feb 26, 2014 | 42.68 | 42.80 | 42.46 | 42.63 | 12,838,402 | +0.04(+0.10%) |
Feb 25, 2014 | 42.67 | 42.83 | 42.47 | 42.59 | 9,091,226 | -0.14(-0.33%) |
Feb 24, 2014 | 42.52 | 43.10 | 42.40 | 42.73 | 11,277,812 | +0.32(+0.76%) |
Feb 21, 2014 | 42.52 | 42.60 | 42.35 | 42.40 | 7,402,868 | +0.05(+0.12%) |
Feb 20, 2014 | 42.11 | 42.49 | 41.90 | 42.35 | 18,637,924 | +0.40(+0.94%) |
Feb 19, 2014 | 42.31 | 42.55 | 41.93 | 41.96 | 12,655,858 | -0.40(-0.94%) |
Feb 18, 2014 | 42.51 | 42.59 | 42.21 | 42.35 | 8,819,139 | -0.03(-0.08%) |
Feb 14, 2014 | 42.07 | 42.39 | 42.39 | 42.39 | 11,067,395 | +0.27(+0.65%) |
Feb 13, 2014 | 41.80 | 42.17 | 41.66 | 42.12 | 13,803,983 | +0.03(+0.08%) |
Feb 12, 2014 | 41.91 | 42.12 | 41.89 | 42.08 | 12,449,951 | +0.24(+0.57%) |
Feb 11, 2014 | 41.53 | 42.01 | 41.46 | 41.84 | 12,560,168 | +0.46(+1.12%) |
Feb 10, 2014 | 41.69 | 41.70 | 41.29 | 41.38 | 17,016,370 | -0.26(-0.63%) |
Feb 07, 2014 | 41.14 | 41.68 | 41.14 | 41.65 | 18,235,096 | +0.71(+1.73%) |
Feb 06, 2014 | 40.55 | 40.99 | 40.47 | 40.94 | 16,456,721 | +0.56(+1.39%) |
Feb 05, 2014 | 40.23 | 40.53 | 39.93 | 40.37 | 18,614,042 | -0.02(-0.04%) |
Feb 04, 2014 | 40.28 | 40.53 | 39.92 | 40.39 | 17,228,686 | +0.26(+0.64%) |
Feb 03, 2014 | 41.18 | 41.45 | 40.12 | 40.13 | 28,541,184 | -1.15(-2.78%) |
Jan 31, 2014 | 40.80 | 41.57 | 40.80 | 41.28 | 18,430,624 | -0.21(-0.50%) |
Jan 30, 2014 | 41.46 | 41.59 | 41.21 | 41.49 | 12,076,164 | +0.40(+0.98%) |
Jan 29, 2014 | 41.10 | 41.43 | 40.98 | 41.08 | 18,169,878 | -0.45(-1.07%) |
Jan 28, 2014 | 41.27 | 41.65 | 41.27 | 41.53 | 12,009,161 | +0.39(+0.94%) |
Jan 27, 2014 | 41.29 | 41.46 | 40.86 | 41.14 | 21,249,520 | +0.04(+0.10%) |
Jan 24, 2014 | 42.13 | 42.13 | 41.09 | 41.10 | 31,131,584 | -1.32(-3.11%) |
Jan 23, 2014 | 42.68 | 42.76 | 42.28 | 42.42 | 10,291,114 | -0.51(-1.19%) |
Jan 22, 2014 | 42.96 | 42.99 | 42.78 | 42.93 | 7,685,805 | +0.13(+0.31%) |
Jan 21, 2014 | 42.97 | 43.16 | 42.56 | 42.80 | 13,370,591 | +0.04(+0.10%) |
Jan 17, 2014 | 42.82 | 42.76 | 42.76 | 42.76 | 10,497,919 | -0.21(-0.50%) |
Jan 16, 2014 | 42.92 | 43.03 | 42.83 | 42.97 | 9,908,456 | -0.11(-0.25%) |
Jan 15, 2014 | 42.78 | 43.17 | 42.84 | 43.08 | 8,214,450 | +0.31(+0.71%) |
Jan 14, 2014 | 42.54 | 42.81 | 42.39 | 42.78 | 11,435,308 | +0.45(+1.05%) |
Jan 13, 2014 | 42.74 | 42.99 | 42.28 | 42.33 | 14,808,732 | -0.52(-1.21%) |
Jan 10, 2014 | 42.86 | 42.88 | 42.56 | 42.85 | 15,175,673 | +0.07(+0.15%) |
Jan 09, 2014 | 42.83 | 42.95 | 42.51 | 42.78 | 12,996,255 | +0.21(+0.48%) |
Jan 08, 2014 | 42.66 | 42.68 | 42.41 | 42.58 | 9,806,123 | -0.07(-0.17%) |
Jan 07, 2014 | 42.61 | 42.75 | 42.50 | 42.65 | 8,491,045 | +0.26(+0.62%) |
Jan 06, 2014 | 42.84 | 42.97 | 42.39 | 42.39 | 9,002,055 | -0.25(-0.58%) |
Jan 03, 2014 | 42.64 | 42.83 | 42.56 | 42.64 | 7,397,376 | +0.12(+0.27%) |