Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.35 | 46.75 | 46.28 | 46.71 | 4,725,396 | +0.51(+1.11%) |
Mar 28, 2014 | 46.19 | 46.24 | 45.86 | 46.20 | 4,700,838 | +0.01(+0.03%) |
Mar 27, 2014 | 45.68 | 46.21 | 45.42 | 46.18 | 4,616,670 | +0.60(+1.32%) |
Mar 26, 2014 | 45.88 | 46.07 | 45.54 | 45.58 | 5,005,358 | -0.28(-0.60%) |
Mar 25, 2014 | 45.52 | 45.97 | 45.40 | 45.86 | 4,726,331 | +0.39(+0.87%) |
Mar 24, 2014 | 45.00 | 45.54 | 45.00 | 45.46 | 4,576,233 | +0.16(+0.35%) |
Mar 21, 2014 | 45.74 | 45.89 | 45.27 | 45.31 | 6,954,415 | -0.06(-0.13%) |
Mar 20, 2014 | 45.00 | 45.42 | 44.66 | 45.36 | 6,513,383 | +0.30(+0.67%) |
Mar 19, 2014 | 45.91 | 46.01 | 44.73 | 45.06 | 7,889,331 | -1.00(-2.18%) |
Mar 18, 2014 | 46.69 | 46.72 | 45.90 | 46.07 | 6,385,875 | -0.56(-1.21%) |
Mar 17, 2014 | 46.54 | 46.80 | 46.24 | 46.63 | 5,186,008 | +0.26(+0.57%) |
Mar 14, 2014 | 46.23 | 46.65 | 46.13 | 46.37 | 4,481,550 | +0.09(+0.18%) |
Mar 13, 2014 | 46.16 | 46.56 | 46.09 | 46.28 | 5,964,263 | +0.14(+0.30%) |
Mar 12, 2014 | 45.53 | 46.16 | 45.52 | 46.14 | 4,882,912 | +0.58(+1.28%) |
Mar 11, 2014 | 45.77 | 45.81 | 45.27 | 45.56 | 4,215,492 | -0.10(-0.22%) |
Mar 10, 2014 | 45.83 | 45.95 | 45.51 | 45.66 | 3,877,142 | -0.29(-0.63%) |
Mar 07, 2014 | 45.84 | 46.03 | 45.52 | 45.95 | 5,594,044 | +0.02(+0.04%) |
Mar 06, 2014 | 46.07 | 46.09 | 45.66 | 45.93 | 5,473,282 | -0.05(-0.11%) |
Mar 05, 2014 | 46.01 | 46.37 | 45.88 | 45.98 | 3,316,996 | -0.01(-0.01%) |
Mar 04, 2014 | 46.26 | 46.29 | 45.83 | 45.99 | 4,005,114 | +0.05(+0.10%) |
Mar 03, 2014 | 46.30 | 46.60 | 45.91 | 45.94 | 3,824,687 | -0.54(-1.17%) |
Feb 28, 2014 | 46.17 | 46.68 | 46.14 | 46.49 | 4,469,309 | +0.30(+0.64%) |
Feb 27, 2014 | 46.41 | 46.61 | 46.07 | 46.19 | 3,782,753 | -0.30(-0.63%) |
Feb 26, 2014 | 46.64 | 46.78 | 46.38 | 46.49 | 5,231,810 | -0.10(-0.21%) |
Feb 25, 2014 | 46.62 | 47.10 | 46.53 | 46.58 | 3,987,445 | -0.05(-0.11%) |
Feb 24, 2014 | 46.92 | 47.29 | 46.62 | 46.64 | 3,846,222 | -0.25(-0.53%) |
Feb 21, 2014 | 46.96 | 47.36 | 46.86 | 46.89 | 4,464,222 | -0.16(-0.35%) |
Feb 20, 2014 | 47.06 | 47.30 | 46.85 | 47.05 | 5,304,768 | +0.01(+0.03%) |
Feb 19, 2014 | 46.83 | 47.48 | 46.38 | 47.04 | 4,992,623 | +0.14(+0.31%) |
Feb 18, 2014 | 47.06 | 47.66 | 46.75 | 46.89 | 7,313,510 | +0.03(+0.07%) |
Feb 14, 2014 | 46.68 | 46.86 | 46.86 | 46.86 | 4,246,315 | +0.01(+0.03%) |
Feb 13, 2014 | 46.40 | 46.92 | 46.32 | 46.85 | 3,461,068 | +0.37(+0.79%) |
Feb 12, 2014 | 46.20 | 46.50 | 46.07 | 46.48 | 3,826,699 | +0.23(+0.50%) |
Feb 11, 2014 | 45.84 | 46.37 | 45.73 | 46.25 | 4,056,751 | +0.36(+0.79%) |
Feb 10, 2014 | 45.32 | 45.95 | 45.10 | 45.89 | 4,735,153 | +0.49(+1.07%) |
Feb 07, 2014 | 45.20 | 45.48 | 44.98 | 45.40 | 5,889,148 | -0.01(-0.03%) |
Feb 06, 2014 | 45.21 | 45.48 | 44.87 | 45.41 | 4,263,226 | +0.25(+0.56%) |
Feb 05, 2014 | 45.33 | 45.33 | 44.94 | 45.16 | 4,391,840 | -0.21(-0.46%) |
Feb 04, 2014 | 45.85 | 45.85 | 45.06 | 45.37 | 5,589,295 | -0.34(-0.74%) |
Feb 03, 2014 | 45.85 | 46.54 | 45.46 | 45.70 | 8,363,827 | -0.10(-0.23%) |
Jan 31, 2014 | 45.00 | 45.85 | 44.98 | 45.81 | 7,363,218 | +0.47(+1.04%) |
Jan 30, 2014 | 44.85 | 45.35 | 44.83 | 45.34 | 5,309,773 | +0.58(+1.30%) |
Jan 29, 2014 | 44.56 | 44.96 | 44.46 | 44.75 | 6,839,671 | +0.11(+0.25%) |
Jan 28, 2014 | 44.60 | 44.73 | 44.41 | 44.64 | 3,793,660 | +0.06(+0.13%) |
Jan 27, 2014 | 44.30 | 44.75 | 44.28 | 44.58 | 5,953,944 | +0.30(+0.69%) |
Jan 24, 2014 | 44.22 | 44.97 | 44.11 | 44.28 | 7,269,249 | -0.18(-0.39%) |
Jan 23, 2014 | 44.33 | 44.58 | 44.09 | 44.45 | 4,430,213 | -0.08(-0.17%) |
Jan 22, 2014 | 44.43 | 44.74 | 44.39 | 44.53 | 3,568,017 | +0.09(+0.20%) |
Jan 21, 2014 | 44.03 | 44.49 | 43.96 | 44.44 | 4,670,478 | +0.61(+1.39%) |
Jan 17, 2014 | 43.70 | 43.83 | 43.83 | 43.83 | 5,091,227 | +0.14(+0.31%) |
Jan 16, 2014 | 43.62 | 43.80 | 43.49 | 43.69 | 4,625,065 | +0.15(+0.34%) |
Jan 15, 2014 | 43.83 | 43.90 | 43.49 | 43.54 | 5,354,977 | -0.29(-0.65%) |
Jan 14, 2014 | 43.99 | 44.11 | 43.80 | 43.83 | 5,071,963 | -0.13(-0.30%) |
Jan 13, 2014 | 44.14 | 44.24 | 43.84 | 43.96 | 6,074,093 | -0.53(-1.20%) |
Jan 10, 2014 | 44.23 | 45.08 | 44.20 | 44.49 | 6,222,522 | +0.47(+1.06%) |
Jan 09, 2014 | 44.04 | 44.12 | 43.75 | 44.02 | 3,668,864 | +0.01(+0.03%) |
Jan 08, 2014 | 44.32 | 44.37 | 43.88 | 44.01 | 5,984,718 | -0.42(-0.93%) |
Jan 07, 2014 | 44.13 | 44.45 | 44.11 | 44.43 | 4,273,776 | +0.34(+0.78%) |
Jan 06, 2014 | 44.11 | 44.24 | 43.89 | 44.08 | 3,804,583 | +0.03(+0.06%) |
Jan 03, 2014 | 44.23 | 44.37 | 43.92 | 44.06 | 3,997,652 | -0.14(-0.32%) |