Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.30 | 42.57 | 42.18 | 42.54 | 2,031,054 | +0.39(+0.93%) |
Mar 28, 2014 | 42.06 | 42.23 | 41.96 | 42.15 | 1,363,593 | +0.25(+0.60%) |
Mar 27, 2014 | 42.00 | 42.08 | 41.83 | 41.89 | 1,305,490 | +0.05(+0.11%) |
Mar 26, 2014 | 42.12 | 42.12 | 41.79 | 41.85 | 1,255,732 | +0.04(+0.10%) |
Mar 25, 2014 | 41.86 | 42.05 | 41.44 | 41.81 | 1,567,620 | +0.16(+0.37%) |
Mar 24, 2014 | 41.84 | 42.01 | 41.64 | 41.65 | 1,635,653 | -0.12(-0.29%) |
Mar 21, 2014 | 42.28 | 42.35 | 41.76 | 41.77 | 2,575,529 | -0.20(-0.48%) |
Mar 20, 2014 | 41.81 | 42.06 | 41.73 | 41.98 | 1,870,392 | +0.10(+0.24%) |
Mar 19, 2014 | 41.96 | 42.27 | 41.77 | 41.87 | 4,453,288 | -0.08(-0.19%) |
Mar 18, 2014 | 41.43 | 42.06 | 41.31 | 41.96 | 3,958,009 | +0.68(+1.64%) |
Mar 17, 2014 | 41.56 | 41.70 | 41.26 | 41.28 | 2,652,166 | -0.03(-0.08%) |
Mar 14, 2014 | 41.78 | 41.91 | 41.28 | 41.31 | 3,473,925 | -0.73(-1.74%) |
Mar 13, 2014 | 42.19 | 42.23 | 41.87 | 42.04 | 2,304,500 | -0.06(-0.14%) |
Mar 12, 2014 | 41.72 | 42.13 | 41.63 | 42.10 | 2,013,397 | +0.25(+0.60%) |
Mar 11, 2014 | 41.82 | 42.02 | 41.74 | 41.85 | 2,118,772 | +0.01(+0.03%) |
Mar 10, 2014 | 41.79 | 41.91 | 41.58 | 41.84 | 1,962,319 | +0.05(+0.13%) |
Mar 07, 2014 | 41.70 | 41.79 | 41.52 | 41.79 | 2,402,110 | +0.12(+0.28%) |
Mar 06, 2014 | 41.58 | 41.71 | 41.43 | 41.67 | 3,151,017 | +0.10(+0.24%) |
Mar 05, 2014 | 41.57 | 41.68 | 41.32 | 41.57 | 3,134,138 | +0.01(+0.03%) |
Mar 04, 2014 | 41.07 | 41.60 | 41.05 | 41.56 | 3,697,338 | +0.69(+1.70%) |
Mar 03, 2014 | 40.64 | 40.92 | 40.48 | 40.86 | 2,983,199 | -0.01(-0.03%) |
Feb 28, 2014 | 40.59 | 41.07 | 40.52 | 40.88 | 2,780,398 | +0.36(+0.88%) |
Feb 27, 2014 | 40.50 | 40.68 | 40.27 | 40.52 | 3,196,143 | -0.11(-0.28%) |
Feb 26, 2014 | 41.00 | 41.16 | 40.62 | 40.63 | 3,138,566 | -0.33(-0.81%) |
Feb 25, 2014 | 40.93 | 41.26 | 40.86 | 40.96 | 4,068,126 | +0.07(+0.18%) |
Feb 24, 2014 | 40.68 | 41.04 | 40.51 | 40.89 | 3,007,538 | +0.51(+1.27%) |
Feb 21, 2014 | 40.51 | 40.70 | 40.36 | 40.38 | 1,920,573 | -0.20(-0.48%) |
Feb 20, 2014 | 40.15 | 40.63 | 40.03 | 40.57 | 2,653,459 | +0.34(+0.85%) |
Feb 19, 2014 | 40.52 | 40.59 | 40.17 | 40.23 | 3,586,778 | -0.26(-0.65%) |
Feb 18, 2014 | 40.54 | 40.60 | 40.22 | 40.49 | 2,019,122 | -0.05(-0.12%) |
Feb 14, 2014 | 40.22 | 40.54 | 40.54 | 40.54 | 2,418,808 | +0.48(+1.19%) |
Feb 13, 2014 | 39.89 | 40.08 | 39.80 | 40.06 | 3,944,859 | +0.05(+0.12%) |
Feb 12, 2014 | 40.26 | 40.48 | 39.87 | 40.01 | 4,147,202 | -0.31(-0.77%) |
Feb 11, 2014 | 39.64 | 40.36 | 39.64 | 40.32 | 5,178,692 | +0.36(+0.91%) |
Feb 10, 2014 | 39.31 | 39.97 | 39.29 | 39.96 | 4,909,549 | +0.65(+1.66%) |
Feb 07, 2014 | 39.06 | 39.45 | 38.90 | 39.31 | 4,710,612 | +0.42(+1.07%) |
Feb 06, 2014 | 38.39 | 38.94 | 37.51 | 38.89 | 9,328,322 | +0.25(+0.64%) |
Feb 05, 2014 | 38.52 | 38.90 | 38.39 | 38.64 | 4,657,645 | +0.07(+0.19%) |
Feb 04, 2014 | 38.46 | 38.68 | 38.31 | 38.57 | 3,665,757 | +0.24(+0.63%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.26 | 38.32 | 3,783,272 | -0.73(-1.86%) |
Jan 31, 2014 | 38.83 | 39.33 | 38.73 | 39.05 | 3,528,952 | -0.10(-0.26%) |
Jan 30, 2014 | 39.53 | 39.64 | 39.02 | 39.15 | 4,217,817 | -0.16(-0.41%) |
Jan 29, 2014 | 40.33 | 40.33 | 39.14 | 39.31 | 4,651,952 | -1.12(-2.77%) |
Jan 28, 2014 | 40.40 | 40.67 | 40.22 | 40.43 | 2,835,205 | +0.11(+0.28%) |
Jan 27, 2014 | 40.30 | 40.58 | 40.24 | 40.32 | 2,078,301 | +0.02(+0.05%) |
Jan 24, 2014 | 40.65 | 40.80 | 40.30 | 40.30 | 2,896,314 | -0.45(-1.11%) |
Jan 23, 2014 | 40.94 | 40.97 | 40.58 | 40.75 | 1,515,377 | -0.34(-0.84%) |
Jan 22, 2014 | 40.92 | 41.16 | 40.59 | 41.09 | 2,255,727 | +0.17(+0.41%) |
Jan 21, 2014 | 41.06 | 41.16 | 40.79 | 40.92 | 1,697,591 | +0.20(+0.48%) |
Jan 17, 2014 | 41.27 | 40.73 | 40.73 | 40.73 | 3,138,021 | -0.55(-1.34%) |
Jan 16, 2014 | 40.98 | 41.29 | 40.93 | 41.28 | 2,259,927 | +0.13(+0.31%) |
Jan 15, 2014 | 41.01 | 41.33 | 40.80 | 41.15 | 2,148,475 | +0.14(+0.35%) |
Jan 14, 2014 | 40.78 | 41.23 | 40.75 | 41.01 | 2,740,172 | +0.31(+0.76%) |
Jan 13, 2014 | 40.85 | 41.26 | 40.67 | 40.70 | 2,572,263 | -0.24(-0.58%) |
Jan 10, 2014 | 40.67 | 40.98 | 40.67 | 40.94 | 1,562,062 | +0.34(+0.83%) |
Jan 09, 2014 | 40.56 | 40.73 | 40.30 | 40.60 | 2,265,350 | +0.07(+0.17%) |
Jan 08, 2014 | 40.93 | 40.93 | 40.43 | 40.53 | 3,054,306 | -0.42(-1.02%) |
Jan 07, 2014 | 40.83 | 41.07 | 40.67 | 40.95 | 2,616,162 | +0.37(+0.91%) |
Jan 06, 2014 | 40.94 | 40.94 | 40.33 | 40.58 | 2,934,924 | -0.22(-0.54%) |
Jan 03, 2014 | 41.08 | 41.14 | 40.77 | 40.80 | 2,098,970 | -0.15(-0.38%) |