Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.92 | 47.88 | 46.81 | 47.66 | 6,130,472 | +1.01(+2.17%) |
Mar 28, 2014 | 46.70 | 47.35 | 46.48 | 46.65 | 3,850,013 | +0.06(+0.14%) |
Mar 27, 2014 | 46.56 | 47.06 | 46.29 | 46.58 | 6,715,514 | +0.04(+0.09%) |
Mar 26, 2014 | 46.47 | 47.21 | 46.35 | 46.54 | 8,136,533 | +0.22(+0.47%) |
Mar 25, 2014 | 46.52 | 46.83 | 46.11 | 46.33 | 7,896,548 | -0.15(-0.33%) |
Mar 24, 2014 | 46.79 | 46.96 | 46.00 | 46.48 | 7,245,230 | -0.31(-0.66%) |
Mar 21, 2014 | 47.68 | 48.38 | 46.77 | 46.79 | 9,165,223 | -0.64(-1.35%) |
Mar 20, 2014 | 47.68 | 47.69 | 47.21 | 47.43 | 4,373,704 | -0.39(-0.81%) |
Mar 19, 2014 | 48.06 | 48.37 | 47.48 | 47.82 | 3,505,781 | -0.28(-0.59%) |
Mar 18, 2014 | 47.70 | 48.34 | 47.62 | 48.10 | 5,019,416 | +0.43(+0.90%) |
Mar 17, 2014 | 47.87 | 48.01 | 47.49 | 47.67 | 3,724,782 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.76 | 47.15 | 47.67 | 5,188,949 | +0.43(+0.91%) |
Mar 13, 2014 | 47.97 | 48.04 | 47.15 | 47.24 | 4,973,666 | -0.70(-1.45%) |
Mar 12, 2014 | 47.10 | 47.95 | 47.06 | 47.94 | 5,614,675 | +0.62(+1.32%) |
Mar 11, 2014 | 47.71 | 47.79 | 47.22 | 47.31 | 4,195,952 | -0.38(-0.80%) |
Mar 10, 2014 | 47.38 | 47.71 | 47.13 | 47.69 | 4,882,539 | +0.25(+0.53%) |
Mar 07, 2014 | 47.69 | 47.84 | 47.08 | 47.44 | 5,296,233 | -0.11(-0.22%) |
Mar 06, 2014 | 48.14 | 48.52 | 47.52 | 47.55 | 6,212,526 | -0.58(-1.19%) |
Mar 05, 2014 | 48.54 | 48.56 | 47.95 | 48.12 | 4,299,193 | -0.34(-0.70%) |
Mar 04, 2014 | 48.22 | 48.67 | 48.22 | 48.46 | 6,913,986 | +0.66(+1.39%) |
Mar 03, 2014 | 47.73 | 48.18 | 47.62 | 47.80 | 4,986,410 | -0.47(-0.97%) |
Feb 28, 2014 | 48.20 | 48.68 | 48.04 | 48.27 | 7,265,251 | +0.06(+0.12%) |
Feb 27, 2014 | 47.41 | 48.30 | 47.33 | 48.21 | 6,988,859 | +0.71(+1.50%) |
Feb 26, 2014 | 47.35 | 47.69 | 47.27 | 47.50 | 5,248,951 | +0.15(+0.31%) |
Feb 25, 2014 | 46.96 | 47.65 | 46.91 | 47.35 | 6,735,932 | +0.36(+0.78%) |
Feb 24, 2014 | 46.96 | 47.67 | 46.93 | 46.99 | 5,115,386 | +0.06(+0.12%) |
Feb 21, 2014 | 47.05 | 47.58 | 46.78 | 46.93 | 8,172,071 | -0.07(-0.16%) |
Feb 20, 2014 | 46.84 | 47.39 | 46.48 | 47.01 | 11,100,917 | -0.03(-0.07%) |
Feb 19, 2014 | 46.40 | 47.13 | 45.79 | 47.04 | 19,895,138 | +2.30(+5.14%) |
Feb 18, 2014 | 43.84 | 44.81 | 43.75 | 44.74 | 8,452,744 | +0.85(+1.94%) |
Feb 14, 2014 | 43.25 | 43.89 | 43.89 | 43.89 | 4,902,994 | +0.58(+1.35%) |
Feb 13, 2014 | 42.95 | 43.48 | 42.83 | 43.31 | 4,654,723 | +0.13(+0.30%) |
Feb 12, 2014 | 43.85 | 43.85 | 43.01 | 43.18 | 7,470,808 | -0.57(-1.30%) |
Feb 11, 2014 | 43.19 | 43.84 | 43.06 | 43.74 | 7,300,011 | +0.43(+1.00%) |
Feb 10, 2014 | 42.33 | 43.32 | 41.96 | 43.31 | 5,237,452 | +0.61(+1.43%) |
Feb 07, 2014 | 42.38 | 42.97 | 42.33 | 42.70 | 5,659,220 | +0.39(+0.93%) |
Feb 06, 2014 | 42.47 | 42.51 | 42.09 | 42.31 | 5,591,188 | +0.00(+0.00%) |
Feb 05, 2014 | 42.58 | 42.92 | 42.09 | 42.31 | 5,566,956 | -0.30(-0.72%) |
Feb 04, 2014 | 42.41 | 42.69 | 42.05 | 42.61 | 7,471,509 | +0.35(+0.84%) |
Feb 03, 2014 | 43.42 | 43.64 | 42.14 | 42.26 | 8,720,334 | -1.08(-2.50%) |
Jan 31, 2014 | 42.63 | 43.38 | 42.43 | 43.34 | 10,236,694 | +0.59(+1.39%) |
Jan 30, 2014 | 43.41 | 43.78 | 42.55 | 42.75 | 9,008,815 | -0.51(-1.19%) |
Jan 29, 2014 | 43.49 | 43.51 | 42.99 | 43.26 | 9,085,106 | -0.26(-0.59%) |
Jan 28, 2014 | 43.54 | 43.76 | 43.22 | 43.52 | 7,191,682 | +0.08(+0.18%) |
Jan 27, 2014 | 43.51 | 43.87 | 43.18 | 43.44 | 7,947,621 | +0.01(+0.02%) |
Jan 24, 2014 | 43.90 | 44.12 | 43.33 | 43.43 | 7,532,530 | -0.83(-1.87%) |
Jan 23, 2014 | 44.44 | 44.44 | 43.83 | 44.26 | 6,347,009 | -0.36(-0.81%) |
Jan 22, 2014 | 44.73 | 44.76 | 44.35 | 44.62 | 4,165,025 | +0.01(+0.02%) |
Jan 21, 2014 | 44.42 | 44.77 | 44.05 | 44.61 | 6,811,301 | +0.35(+0.78%) |
Jan 17, 2014 | 44.42 | 44.26 | 44.26 | 44.26 | 9,783,404 | -0.11(-0.25%) |
Jan 16, 2014 | 43.00 | 44.65 | 43.00 | 44.38 | 15,135,502 | +1.52(+3.54%) |
Jan 15, 2014 | 42.25 | 43.00 | 42.08 | 42.86 | 10,501,751 | +0.78(+1.85%) |
Jan 14, 2014 | 41.84 | 42.17 | 41.62 | 42.08 | 6,218,918 | +0.30(+0.71%) |
Jan 13, 2014 | 41.75 | 42.15 | 41.66 | 41.78 | 6,735,623 | +0.11(+0.27%) |
Jan 10, 2014 | 41.32 | 41.82 | 41.13 | 41.67 | 6,728,085 | +0.20(+0.48%) |
Jan 09, 2014 | 41.12 | 41.52 | 41.08 | 41.47 | 7,364,948 | +0.46(+1.12%) |
Jan 08, 2014 | 40.79 | 41.05 | 40.54 | 41.01 | 9,381,282 | -0.06(-0.16%) |
Jan 07, 2014 | 41.35 | 41.79 | 41.05 | 41.08 | 9,168,625 | -0.27(-0.66%) |
Jan 06, 2014 | 41.07 | 41.68 | 41.06 | 41.35 | 9,770,691 | +0.34(+0.84%) |
Jan 03, 2014 | 40.75 | 41.09 | 40.66 | 41.01 | 4,992,393 | +0.30(+0.73%) |