Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.63 | 44.91 | 44.50 | 44.88 | 1,924,967 | +0.42(+0.93%) |
Mar 28, 2014 | 44.38 | 44.55 | 44.27 | 44.47 | 1,292,369 | +0.26(+0.60%) |
Mar 27, 2014 | 44.31 | 44.40 | 44.14 | 44.20 | 1,237,301 | +0.05(+0.11%) |
Mar 26, 2014 | 44.44 | 44.44 | 44.09 | 44.15 | 1,190,142 | +0.04(+0.10%) |
Mar 25, 2014 | 44.17 | 44.37 | 43.72 | 44.11 | 1,485,739 | +0.16(+0.37%) |
Mar 24, 2014 | 44.15 | 44.33 | 43.93 | 43.95 | 1,550,219 | -0.13(-0.29%) |
Mar 21, 2014 | 44.61 | 44.68 | 44.06 | 44.07 | 2,441,003 | -0.21(-0.48%) |
Mar 20, 2014 | 44.12 | 44.38 | 44.03 | 44.29 | 1,772,696 | +0.11(+0.24%) |
Mar 19, 2014 | 44.27 | 44.60 | 44.07 | 44.18 | 4,220,681 | -0.09(-0.19%) |
Mar 18, 2014 | 43.71 | 44.38 | 43.59 | 44.27 | 3,751,272 | +0.72(+1.64%) |
Mar 17, 2014 | 43.85 | 44.00 | 43.53 | 43.55 | 2,513,637 | -0.04(-0.08%) |
Mar 14, 2014 | 44.08 | 44.22 | 43.56 | 43.59 | 3,292,473 | -0.77(-1.74%) |
Mar 13, 2014 | 44.51 | 44.55 | 44.18 | 44.36 | 2,184,130 | -0.06(-0.14%) |
Mar 12, 2014 | 44.02 | 44.45 | 43.92 | 44.43 | 1,908,233 | +0.26(+0.60%) |
Mar 11, 2014 | 44.12 | 44.33 | 44.04 | 44.16 | 2,008,103 | +0.01(+0.03%) |
Mar 10, 2014 | 44.09 | 44.22 | 43.87 | 44.15 | 1,859,822 | +0.06(+0.13%) |
Mar 07, 2014 | 44.00 | 44.09 | 43.81 | 44.09 | 2,276,641 | +0.12(+0.28%) |
Mar 06, 2014 | 43.87 | 44.01 | 43.71 | 43.97 | 2,986,431 | +0.11(+0.24%) |
Mar 05, 2014 | 43.86 | 43.98 | 43.60 | 43.86 | 2,970,434 | +0.01(+0.03%) |
Mar 04, 2014 | 43.33 | 43.90 | 43.31 | 43.85 | 3,504,217 | +0.75(+1.74%) |
Mar 03, 2014 | 42.86 | 43.16 | 42.69 | 43.09 | 2,828,697 | -0.01(-0.03%) |
Feb 28, 2014 | 42.80 | 43.31 | 42.73 | 43.11 | 2,636,400 | +0.38(+0.88%) |
Feb 27, 2014 | 42.71 | 42.90 | 42.47 | 42.73 | 3,030,613 | -0.12(-0.28%) |
Feb 26, 2014 | 43.24 | 43.41 | 42.84 | 42.85 | 2,976,018 | -0.35(-0.81%) |
Feb 25, 2014 | 43.16 | 43.51 | 43.09 | 43.20 | 3,857,435 | +0.08(+0.18%) |
Feb 24, 2014 | 42.90 | 43.28 | 42.72 | 43.12 | 2,851,776 | +0.54(+1.27%) |
Feb 21, 2014 | 42.72 | 42.92 | 42.57 | 42.58 | 1,821,105 | -0.21(-0.48%) |
Feb 20, 2014 | 42.35 | 42.85 | 42.22 | 42.79 | 2,516,035 | +0.36(+0.85%) |
Feb 19, 2014 | 42.73 | 42.81 | 42.36 | 42.43 | 3,401,017 | -0.28(-0.65%) |
Feb 18, 2014 | 42.75 | 42.82 | 42.42 | 42.70 | 1,914,550 | -0.05(-0.12%) |
Feb 14, 2014 | 42.41 | 42.75 | 42.75 | 42.75 | 2,293,536 | +0.50(+1.19%) |
Feb 13, 2014 | 42.07 | 42.27 | 41.98 | 42.25 | 3,740,552 | +0.05(+0.12%) |
Feb 12, 2014 | 42.45 | 42.70 | 42.04 | 42.20 | 3,932,416 | -0.33(-0.77%) |
Feb 11, 2014 | 41.80 | 42.56 | 41.80 | 42.53 | 4,910,484 | +0.38(+0.91%) |
Feb 10, 2014 | 41.45 | 42.16 | 41.44 | 42.14 | 4,655,281 | +0.69(+1.66%) |
Feb 07, 2014 | 41.20 | 41.60 | 41.02 | 41.45 | 4,466,647 | +0.44(+1.07%) |
Feb 06, 2014 | 40.49 | 41.07 | 39.56 | 41.01 | 8,845,203 | +0.26(+0.64%) |
Feb 05, 2014 | 40.63 | 41.02 | 40.49 | 40.75 | 4,416,423 | +0.08(+0.19%) |
Feb 04, 2014 | 40.57 | 40.79 | 40.40 | 40.67 | 3,475,905 | +0.26(+0.63%) |
Feb 03, 2014 | 41.20 | 41.30 | 40.35 | 40.42 | 3,587,334 | -0.77(-1.86%) |
Jan 31, 2014 | 40.95 | 41.47 | 40.85 | 41.18 | 3,346,185 | -0.11(-0.26%) |
Jan 30, 2014 | 41.69 | 41.80 | 41.15 | 41.29 | 3,999,374 | -0.17(-0.41%) |
Jan 29, 2014 | 42.53 | 42.53 | 41.28 | 41.46 | 4,411,025 | -1.18(-2.77%) |
Jan 28, 2014 | 42.61 | 42.90 | 42.42 | 42.64 | 2,688,368 | +0.12(+0.28%) |
Jan 27, 2014 | 42.50 | 42.79 | 42.44 | 42.52 | 1,970,664 | +0.02(+0.05%) |
Jan 24, 2014 | 42.87 | 43.03 | 42.50 | 42.50 | 2,746,312 | -0.48(-1.11%) |
Jan 23, 2014 | 43.17 | 43.21 | 42.80 | 42.97 | 1,436,894 | -0.36(-0.84%) |
Jan 22, 2014 | 43.16 | 43.41 | 42.81 | 43.34 | 2,138,902 | +0.18(+0.41%) |
Jan 21, 2014 | 43.30 | 43.41 | 43.01 | 43.16 | 1,609,672 | +0.21(+0.48%) |
Jan 17, 2014 | 43.52 | 42.95 | 42.95 | 42.95 | 2,975,501 | -0.58(-1.34%) |
Jan 16, 2014 | 43.22 | 43.54 | 43.16 | 43.53 | 2,142,885 | +0.13(+0.31%) |
Jan 15, 2014 | 43.25 | 43.58 | 43.03 | 43.40 | 2,037,204 | +0.15(+0.34%) |
Jan 14, 2014 | 43.01 | 43.48 | 42.98 | 43.25 | 2,598,257 | +0.33(+0.76%) |
Jan 13, 2014 | 43.08 | 43.51 | 42.89 | 42.92 | 2,439,044 | -0.25(-0.58%) |
Jan 10, 2014 | 42.90 | 43.21 | 42.90 | 43.17 | 1,481,162 | +0.36(+0.83%) |
Jan 09, 2014 | 42.77 | 42.95 | 42.50 | 42.82 | 2,148,026 | +0.07(+0.17%) |
Jan 08, 2014 | 43.16 | 43.16 | 42.64 | 42.75 | 2,896,122 | -0.44(-1.02%) |
Jan 07, 2014 | 43.06 | 43.31 | 42.89 | 43.19 | 2,480,670 | +0.39(+0.91%) |
Jan 06, 2014 | 43.18 | 43.18 | 42.53 | 42.80 | 2,782,922 | -0.23(-0.54%) |
Jan 03, 2014 | 43.32 | 43.39 | 43.00 | 43.03 | 1,990,263 | -0.16(-0.38%) |