Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.03 | 46.17 | 45.86 | 45.94 | 20,073,658 | +0.51(+1.12%) |
Mar 28, 2014 | 45.56 | 45.85 | 45.16 | 45.43 | 19,438,072 | +0.09(+0.20%) |
Mar 27, 2014 | 45.36 | 45.82 | 44.66 | 45.34 | 32,487,902 | +0.02(+0.03%) |
Mar 26, 2014 | 46.34 | 46.46 | 45.32 | 45.33 | 29,685,890 | -0.78(-1.69%) |
Mar 25, 2014 | 46.24 | 46.52 | 45.83 | 46.11 | 31,746,476 | -0.11(-0.23%) |
Mar 24, 2014 | 45.68 | 46.30 | 45.67 | 46.21 | 34,063,280 | +0.68(+1.50%) |
Mar 21, 2014 | 46.13 | 46.31 | 45.40 | 45.53 | 46,454,452 | +0.05(+0.10%) |
Mar 20, 2014 | 44.16 | 45.77 | 43.99 | 45.49 | 44,552,580 | +1.37(+3.10%) |
Mar 19, 2014 | 43.88 | 44.59 | 43.81 | 44.12 | 28,345,318 | +0.18(+0.41%) |
Mar 18, 2014 | 43.75 | 44.01 | 43.60 | 43.93 | 16,526,459 | +0.36(+0.83%) |
Mar 17, 2014 | 43.29 | 43.66 | 43.17 | 43.57 | 17,941,986 | +0.59(+1.37%) |
Mar 14, 2014 | 43.22 | 43.53 | 42.84 | 42.98 | 24,627,862 | -0.47(-1.08%) |
Mar 13, 2014 | 43.89 | 44.15 | 43.28 | 43.45 | 22,705,880 | -0.38(-0.86%) |
Mar 12, 2014 | 43.66 | 43.86 | 43.45 | 43.83 | 23,697,490 | -0.20(-0.46%) |
Mar 11, 2014 | 44.96 | 44.99 | 43.99 | 44.03 | 25,653,130 | -0.76(-1.71%) |
Mar 10, 2014 | 44.75 | 45.01 | 44.54 | 44.80 | 21,812,706 | -0.15(-0.34%) |
Mar 07, 2014 | 44.91 | 45.25 | 44.70 | 44.95 | 24,600,504 | +0.38(+0.85%) |
Mar 06, 2014 | 44.27 | 44.71 | 44.19 | 44.57 | 25,663,752 | +0.56(+1.27%) |
Mar 05, 2014 | 43.49 | 44.11 | 43.40 | 44.01 | 23,349,272 | +0.68(+1.57%) |
Mar 04, 2014 | 43.09 | 43.40 | 42.86 | 43.33 | 22,671,424 | +0.79(+1.87%) |
Mar 03, 2014 | 42.60 | 42.69 | 42.14 | 42.53 | 25,307,440 | -0.46(-1.07%) |
Feb 28, 2014 | 42.81 | 43.47 | 42.67 | 43.00 | 24,580,268 | +0.10(+0.23%) |
Feb 27, 2014 | 42.97 | 43.05 | 42.48 | 42.90 | 21,508,758 | -0.05(-0.11%) |
Feb 26, 2014 | 43.41 | 43.42 | 42.54 | 42.94 | 31,269,106 | -0.21(-0.49%) |
Feb 25, 2014 | 43.81 | 43.87 | 43.07 | 43.15 | 23,356,502 | -0.76(-1.72%) |
Feb 24, 2014 | 43.75 | 44.06 | 43.59 | 43.91 | 21,344,196 | +0.32(+0.73%) |
Feb 21, 2014 | 43.58 | 43.77 | 43.41 | 43.59 | 22,189,568 | +0.02(+0.05%) |
Feb 20, 2014 | 43.53 | 43.87 | 43.34 | 43.57 | 16,448,176 | +0.24(+0.56%) |
Feb 19, 2014 | 44.16 | 44.30 | 43.30 | 43.33 | 24,655,384 | -0.93(-2.10%) |
Feb 18, 2014 | 43.90 | 44.38 | 43.81 | 44.26 | 19,801,578 | +0.26(+0.58%) |
Feb 14, 2014 | 43.81 | 44.00 | 44.00 | 44.00 | 17,268,854 | +0.09(+0.21%) |
Feb 13, 2014 | 43.18 | 43.96 | 43.10 | 43.91 | 21,944,516 | +0.39(+0.89%) |
Feb 12, 2014 | 43.39 | 43.67 | 43.25 | 43.53 | 17,758,528 | +0.07(+0.16%) |
Feb 11, 2014 | 42.84 | 43.56 | 42.81 | 43.46 | 24,750,996 | +0.52(+1.22%) |
Feb 10, 2014 | 42.96 | 43.07 | 42.67 | 42.94 | 19,435,746 | +0.09(+0.21%) |
Feb 07, 2014 | 42.87 | 43.08 | 42.57 | 42.84 | 33,124,500 | +0.11(+0.25%) |
Feb 06, 2014 | 41.88 | 42.79 | 41.77 | 42.74 | 27,507,004 | +0.96(+2.30%) |
Feb 05, 2014 | 41.69 | 41.96 | 41.30 | 41.78 | 25,757,600 | +0.20(+0.47%) |
Feb 04, 2014 | 41.41 | 41.88 | 41.32 | 41.58 | 27,344,878 | +0.48(+1.18%) |
Feb 03, 2014 | 42.00 | 42.34 | 41.01 | 41.10 | 37,722,312 | -0.79(-1.90%) |
Jan 31, 2014 | 42.00 | 42.46 | 41.75 | 41.89 | 24,054,272 | -0.48(-1.14%) |
Jan 30, 2014 | 42.43 | 42.67 | 42.10 | 42.38 | 22,473,080 | +0.36(+0.85%) |
Jan 29, 2014 | 41.59 | 42.28 | 41.50 | 42.02 | 33,609,816 | -0.16(-0.38%) |
Jan 28, 2014 | 41.91 | 42.63 | 41.80 | 42.18 | 23,816,438 | +0.49(+1.18%) |
Jan 27, 2014 | 41.68 | 42.22 | 41.39 | 41.69 | 31,622,650 | +0.00(+0.00%) |
Jan 24, 2014 | 42.38 | 42.65 | 41.69 | 41.69 | 35,828,424 | -1.04(-2.44%) |
Jan 23, 2014 | 43.20 | 43.21 | 42.53 | 42.73 | 34,500,484 | -0.85(-1.94%) |
Jan 22, 2014 | 44.14 | 44.14 | 43.45 | 43.58 | 20,394,082 | -0.44(-1.00%) |
Jan 21, 2014 | 43.96 | 44.22 | 43.57 | 44.02 | 25,788,508 | +0.05(+0.10%) |
Jan 17, 2014 | 44.80 | 43.97 | 43.97 | 43.97 | 27,749,396 | -0.67(-1.49%) |
Jan 16, 2014 | 44.49 | 45.27 | 44.45 | 44.64 | 28,654,180 | -0.38(-0.84%) |
Jan 15, 2014 | 43.69 | 45.14 | 43.69 | 45.02 | 46,498,768 | +1.32(+3.03%) |
Jan 14, 2014 | 44.12 | 44.32 | 43.56 | 43.69 | 39,985,912 | +0.03(+0.07%) |
Jan 13, 2014 | 44.27 | 44.40 | 43.53 | 43.66 | 27,234,084 | -0.60(-1.35%) |
Jan 10, 2014 | 44.40 | 44.46 | 44.02 | 44.26 | 16,789,260 | -0.20(-0.46%) |
Jan 09, 2014 | 44.63 | 44.65 | 44.14 | 44.46 | 17,498,388 | -0.08(-0.19%) |
Jan 08, 2014 | 44.30 | 44.58 | 44.12 | 44.55 | 19,318,958 | +0.42(+0.94%) |
Jan 07, 2014 | 44.86 | 44.97 | 43.97 | 44.13 | 23,553,828 | -0.51(-1.15%) |
Jan 06, 2014 | 44.77 | 45.00 | 44.52 | 44.65 | 23,181,458 | +0.26(+0.58%) |
Jan 03, 2014 | 44.11 | 44.61 | 44.05 | 44.39 | 18,792,608 | +0.34(+0.77%) |