Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.05 | 50.11 | 49.11 | 49.20 | 8,866,463 | -0.48(-0.96%) |
Mar 28, 2014 | 48.77 | 49.71 | 48.45 | 49.67 | 7,309,682 | +1.14(+2.36%) |
Mar 27, 2014 | 48.88 | 49.37 | 47.92 | 48.53 | 12,523,317 | -0.23(-0.48%) |
Mar 26, 2014 | 49.45 | 49.87 | 48.71 | 48.76 | 7,475,479 | -0.64(-1.30%) |
Mar 25, 2014 | 48.74 | 49.61 | 48.61 | 49.41 | 8,847,485 | +1.14(+2.35%) |
Mar 24, 2014 | 48.68 | 49.04 | 48.02 | 48.27 | 7,377,148 | -0.23(-0.48%) |
Mar 21, 2014 | 48.36 | 49.26 | 48.11 | 48.51 | 14,319,648 | +0.58(+1.22%) |
Mar 20, 2014 | 47.26 | 48.01 | 47.08 | 47.92 | 6,531,690 | +0.48(+1.02%) |
Mar 19, 2014 | 47.41 | 47.76 | 47.08 | 47.44 | 7,252,093 | -0.10(-0.21%) |
Mar 18, 2014 | 47.43 | 47.69 | 47.17 | 47.54 | 6,628,837 | +0.23(+0.49%) |
Mar 17, 2014 | 46.33 | 47.36 | 46.33 | 47.30 | 7,314,077 | +1.19(+2.59%) |
Mar 14, 2014 | 46.13 | 46.40 | 45.97 | 46.11 | 9,476,997 | -0.05(-0.11%) |
Mar 13, 2014 | 46.37 | 46.61 | 45.59 | 46.16 | 10,519,378 | -0.12(-0.25%) |
Mar 12, 2014 | 46.16 | 46.36 | 45.60 | 46.27 | 10,099,767 | -0.28(-0.59%) |
Mar 11, 2014 | 47.29 | 47.64 | 46.31 | 46.55 | 12,036,304 | -0.63(-1.33%) |
Mar 10, 2014 | 46.77 | 47.20 | 46.58 | 47.18 | 7,187,832 | +0.23(+0.48%) |
Mar 07, 2014 | 47.72 | 47.72 | 46.66 | 46.95 | 10,559,393 | -0.60(-1.26%) |
Mar 06, 2014 | 47.03 | 47.81 | 46.97 | 47.55 | 6,929,960 | +0.61(+1.30%) |
Mar 05, 2014 | 47.50 | 47.91 | 46.84 | 46.94 | 8,995,292 | -0.59(-1.25%) |
Mar 04, 2014 | 47.64 | 47.83 | 47.40 | 47.54 | 7,919,833 | +0.43(+0.92%) |
Mar 03, 2014 | 47.03 | 47.73 | 46.83 | 47.10 | 10,567,218 | -0.39(-0.83%) |
Feb 28, 2014 | 46.61 | 47.84 | 46.38 | 47.49 | 12,271,680 | +1.09(+2.35%) |
Feb 27, 2014 | 45.93 | 46.44 | 45.70 | 46.40 | 8,278,289 | +0.44(+0.96%) |
Feb 26, 2014 | 46.32 | 46.62 | 45.92 | 45.96 | 7,408,343 | -0.35(-0.76%) |
Feb 25, 2014 | 46.69 | 46.71 | 45.66 | 46.31 | 13,273,221 | -0.66(-1.40%) |
Feb 24, 2014 | 46.74 | 47.50 | 46.08 | 46.97 | 11,379,316 | +0.89(+1.93%) |
Feb 21, 2014 | 46.29 | 46.63 | 46.04 | 46.08 | 10,544,481 | -0.07(-0.14%) |
Feb 20, 2014 | 45.44 | 46.28 | 45.37 | 46.14 | 10,511,089 | +0.71(+1.56%) |
Feb 19, 2014 | 44.93 | 45.81 | 44.89 | 45.44 | 9,498,279 | +0.33(+0.74%) |
Feb 18, 2014 | 44.71 | 45.24 | 44.58 | 45.10 | 10,219,301 | +0.47(+1.05%) |
Feb 14, 2014 | 44.51 | 44.64 | 44.64 | 44.64 | 8,097,026 | +0.09(+0.21%) |
Feb 13, 2014 | 43.91 | 45.02 | 43.85 | 44.54 | 9,758,771 | +0.28(+0.64%) |
Feb 12, 2014 | 44.78 | 44.99 | 44.19 | 44.26 | 13,091,164 | -0.60(-1.34%) |
Feb 11, 2014 | 43.48 | 44.96 | 43.43 | 44.86 | 14,368,263 | +1.64(+3.80%) |
Feb 10, 2014 | 43.28 | 43.36 | 42.77 | 43.22 | 9,717,518 | -0.08(-0.19%) |
Feb 07, 2014 | 42.57 | 43.44 | 42.48 | 43.30 | 15,711,343 | +1.01(+2.38%) |
Feb 06, 2014 | 41.24 | 42.41 | 41.20 | 42.29 | 15,604,325 | +1.24(+3.02%) |
Feb 05, 2014 | 41.14 | 41.41 | 40.82 | 41.05 | 11,624,775 | -0.08(-0.18%) |
Feb 04, 2014 | 40.48 | 41.24 | 40.27 | 41.13 | 12,677,748 | +0.86(+2.13%) |
Feb 03, 2014 | 40.89 | 40.98 | 39.95 | 40.27 | 11,576,601 | -0.57(-1.39%) |
Jan 31, 2014 | 40.55 | 41.19 | 40.36 | 40.84 | 11,061,095 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.40 | 40.38 | 41.20 | 11,292,461 | +1.03(+2.57%) |
Jan 29, 2014 | 39.96 | 40.46 | 39.66 | 40.16 | 12,207,791 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.60 | 39.95 | 40.27 | 9,413,390 | -0.13(-0.33%) |
Jan 27, 2014 | 40.59 | 40.80 | 39.97 | 40.40 | 11,040,326 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.50 | 14,946,875 | -1.25(-2.99%) |
Jan 23, 2014 | 42.17 | 42.48 | 41.54 | 41.75 | 10,690,352 | -0.36(-0.85%) |
Jan 22, 2014 | 41.79 | 42.36 | 41.44 | 42.11 | 11,327,090 | +0.63(+1.53%) |
Jan 21, 2014 | 42.65 | 42.91 | 40.88 | 41.48 | 25,141,590 | -0.73(-1.74%) |
Jan 17, 2014 | 42.73 | 42.21 | 42.21 | 42.21 | 11,539,646 | -0.20(-0.47%) |
Jan 16, 2014 | 42.09 | 42.42 | 41.91 | 42.41 | 8,006,998 | +0.22(+0.51%) |
Jan 15, 2014 | 41.99 | 42.44 | 41.83 | 42.19 | 7,570,121 | +0.20(+0.48%) |
Jan 14, 2014 | 41.46 | 42.09 | 41.46 | 41.99 | 7,195,805 | +0.68(+1.65%) |
Jan 13, 2014 | 42.05 | 42.07 | 41.23 | 41.31 | 8,140,330 | -0.78(-1.86%) |
Jan 10, 2014 | 41.26 | 42.11 | 41.19 | 42.09 | 10,611,369 | +0.76(+1.83%) |
Jan 09, 2014 | 41.80 | 41.81 | 40.99 | 41.34 | 9,518,888 | +0.09(+0.22%) |
Jan 08, 2014 | 41.80 | 41.81 | 40.92 | 41.24 | 10,964,514 | -0.58(-1.39%) |
Jan 07, 2014 | 42.23 | 42.24 | 41.56 | 41.83 | 9,297,450 | -0.10(-0.24%) |
Jan 06, 2014 | 42.34 | 42.44 | 41.56 | 41.93 | 10,108,740 | +0.16(+0.38%) |
Jan 03, 2014 | 41.68 | 42.01 | 41.61 | 41.77 | 6,389,127 | +0.10(+0.24%) |