Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.86 | 45.24 | 44.61 | 45.14 | 5,474,941 | +0.71(+1.60%) |
Mar 28, 2014 | 44.00 | 44.57 | 43.95 | 44.42 | 3,803,022 | +0.60(+1.37%) |
Mar 27, 2014 | 44.27 | 44.38 | 43.25 | 43.83 | 6,517,332 | -0.58(-1.31%) |
Mar 26, 2014 | 44.32 | 44.69 | 44.24 | 44.41 | 5,567,616 | +0.23(+0.53%) |
Mar 25, 2014 | 44.86 | 44.89 | 44.05 | 44.17 | 4,710,477 | -0.45(-1.01%) |
Mar 24, 2014 | 45.04 | 45.07 | 44.41 | 44.62 | 3,478,249 | -0.44(-0.98%) |
Mar 21, 2014 | 45.50 | 45.92 | 45.04 | 45.07 | 4,978,490 | +0.01(+0.03%) |
Mar 20, 2014 | 44.59 | 45.24 | 44.41 | 45.05 | 4,812,788 | +0.63(+1.41%) |
Mar 19, 2014 | 45.07 | 45.23 | 44.11 | 44.42 | 3,303,489 | -0.51(-1.15%) |
Mar 18, 2014 | 45.01 | 45.33 | 44.86 | 44.94 | 3,237,313 | -0.04(-0.08%) |
Mar 17, 2014 | 45.16 | 45.38 | 44.86 | 44.98 | 5,331,579 | +0.02(+0.05%) |
Mar 14, 2014 | 45.14 | 45.62 | 44.92 | 44.95 | 5,550,822 | -0.45(-0.99%) |
Mar 13, 2014 | 46.24 | 46.40 | 45.26 | 45.40 | 3,919,176 | -0.77(-1.67%) |
Mar 12, 2014 | 46.11 | 46.30 | 46.00 | 46.17 | 3,320,787 | -0.13(-0.27%) |
Mar 11, 2014 | 46.31 | 46.67 | 46.10 | 46.30 | 3,902,352 | -0.04(-0.09%) |
Mar 10, 2014 | 46.04 | 46.36 | 45.82 | 46.34 | 4,041,558 | +0.14(+0.31%) |
Mar 07, 2014 | 46.33 | 46.51 | 45.81 | 46.20 | 4,943,435 | -0.08(-0.17%) |
Mar 06, 2014 | 45.36 | 46.55 | 45.35 | 46.27 | 8,791,320 | +1.48(+3.32%) |
Mar 05, 2014 | 44.86 | 44.88 | 44.50 | 44.79 | 3,226,798 | +0.10(+0.23%) |
Mar 04, 2014 | 44.60 | 44.84 | 44.52 | 44.69 | 4,451,589 | +0.62(+1.40%) |
Mar 03, 2014 | 43.91 | 44.16 | 43.53 | 44.07 | 4,040,351 | -0.28(-0.63%) |
Feb 28, 2014 | 44.20 | 44.51 | 43.95 | 44.35 | 3,967,937 | +0.17(+0.39%) |
Feb 27, 2014 | 43.94 | 44.41 | 43.93 | 44.18 | 3,578,344 | +0.24(+0.55%) |
Feb 26, 2014 | 43.92 | 44.15 | 43.73 | 43.94 | 4,208,849 | +0.07(+0.15%) |
Feb 25, 2014 | 43.71 | 44.19 | 43.42 | 43.87 | 3,772,775 | +0.19(+0.42%) |
Feb 24, 2014 | 43.55 | 43.93 | 43.55 | 43.69 | 3,005,559 | +0.07(+0.16%) |
Feb 21, 2014 | 43.67 | 43.84 | 43.33 | 43.62 | 3,507,161 | -0.08(-0.18%) |
Feb 20, 2014 | 43.65 | 43.90 | 43.38 | 43.69 | 3,315,619 | +0.10(+0.22%) |
Feb 19, 2014 | 44.03 | 44.34 | 43.57 | 43.60 | 3,750,434 | -0.25(-0.57%) |
Feb 18, 2014 | 43.95 | 44.15 | 43.69 | 43.85 | 4,694,159 | -0.11(-0.25%) |
Feb 14, 2014 | 44.01 | 43.96 | 43.96 | 43.96 | 4,833,862 | -0.24(-0.54%) |
Feb 13, 2014 | 43.74 | 44.24 | 43.62 | 44.20 | 3,695,638 | +0.19(+0.42%) |
Feb 12, 2014 | 43.91 | 44.16 | 43.84 | 44.01 | 5,067,112 | +0.18(+0.41%) |
Feb 11, 2014 | 43.68 | 44.08 | 43.53 | 43.83 | 5,990,229 | +0.27(+0.62%) |
Feb 10, 2014 | 43.11 | 43.59 | 42.91 | 43.56 | 6,059,604 | +0.62(+1.44%) |
Feb 07, 2014 | 42.86 | 43.37 | 42.78 | 42.95 | 4,773,330 | +0.34(+0.79%) |
Feb 06, 2014 | 42.32 | 43.02 | 42.24 | 42.61 | 5,596,211 | +0.38(+0.89%) |
Feb 05, 2014 | 42.96 | 42.96 | 41.81 | 42.23 | 9,500,213 | -0.91(-2.11%) |
Feb 04, 2014 | 42.86 | 43.45 | 42.24 | 43.14 | 23,629,078 | +3.53(+8.92%) |
Feb 03, 2014 | 40.33 | 40.75 | 39.42 | 39.61 | 10,344,794 | -0.59(-1.47%) |
Jan 31, 2014 | 39.59 | 40.47 | 39.41 | 40.20 | 9,014,260 | +0.33(+0.83%) |
Jan 30, 2014 | 40.02 | 40.10 | 39.62 | 39.87 | 7,298,879 | +0.05(+0.14%) |
Jan 29, 2014 | 40.56 | 40.66 | 39.44 | 39.82 | 11,489,104 | -1.01(-2.48%) |
Jan 28, 2014 | 40.77 | 41.07 | 40.62 | 40.83 | 5,213,382 | +0.22(+0.53%) |
Jan 27, 2014 | 41.19 | 41.26 | 40.15 | 40.62 | 7,791,981 | -0.59(-1.42%) |
Jan 24, 2014 | 41.50 | 41.78 | 41.20 | 41.20 | 7,005,415 | -0.59(-1.40%) |
Jan 23, 2014 | 42.23 | 42.32 | 41.50 | 41.79 | 7,752,779 | -0.92(-2.16%) |
Jan 22, 2014 | 42.88 | 43.06 | 42.57 | 42.71 | 5,254,316 | +0.11(+0.27%) |
Jan 21, 2014 | 43.53 | 43.63 | 42.50 | 42.60 | 6,101,377 | -0.57(-1.32%) |
Jan 17, 2014 | 43.36 | 43.17 | 43.17 | 43.17 | 6,200,792 | -0.12(-0.28%) |
Jan 16, 2014 | 43.86 | 44.20 | 43.26 | 43.29 | 6,323,211 | -0.52(-1.19%) |
Jan 15, 2014 | 43.85 | 44.19 | 43.69 | 43.81 | 5,285,852 | +0.12(+0.28%) |
Jan 14, 2014 | 43.86 | 44.22 | 43.64 | 43.68 | 7,495,083 | -0.11(-0.25%) |
Jan 13, 2014 | 44.75 | 44.81 | 43.74 | 43.79 | 5,808,763 | -0.96(-2.15%) |
Jan 10, 2014 | 44.98 | 45.28 | 44.60 | 44.75 | 4,342,030 | -0.02(-0.04%) |
Jan 09, 2014 | 44.69 | 45.04 | 44.59 | 44.77 | 6,324,885 | -0.88(-1.93%) |
Jan 08, 2014 | 45.74 | 46.13 | 45.46 | 45.65 | 7,453,779 | -0.02(-0.04%) |
Jan 07, 2014 | 45.87 | 46.06 | 45.59 | 45.67 | 6,065,901 | +0.63(+1.40%) |
Jan 06, 2014 | 45.05 | 45.42 | 44.91 | 45.04 | 4,921,427 | -0.04(-0.08%) |
Jan 03, 2014 | 45.01 | 45.40 | 44.74 | 45.07 | 2,442,519 | +0.28(+0.63%) |