Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.82 | 47.61 | 46.20 | 46.75 | 2,257,880 | +0.04(+0.09%) |
Mar 28, 2014 | 45.85 | 46.95 | 45.60 | 46.71 | 1,919,233 | +0.91(+1.99%) |
Mar 27, 2014 | 46.83 | 47.22 | 45.42 | 45.80 | 3,541,651 | -1.03(-2.20%) |
Mar 26, 2014 | 46.75 | 47.56 | 46.61 | 46.83 | 2,594,516 | +0.40(+0.86%) |
Mar 25, 2014 | 45.41 | 46.52 | 45.41 | 46.43 | 2,133,831 | +1.03(+2.27%) |
Mar 24, 2014 | 46.40 | 46.48 | 44.88 | 45.40 | 3,047,587 | -0.90(-1.94%) |
Mar 21, 2014 | 46.71 | 47.03 | 46.24 | 46.30 | 1,679,922 | -0.27(-0.58%) |
Mar 20, 2014 | 45.95 | 46.67 | 45.63 | 46.57 | 2,040,407 | +0.50(+1.09%) |
Mar 19, 2014 | 46.26 | 46.88 | 45.96 | 46.07 | 1,390,523 | -0.30(-0.65%) |
Mar 18, 2014 | 46.23 | 47.16 | 46.15 | 46.37 | 1,191,011 | +0.10(+0.22%) |
Mar 17, 2014 | 46.68 | 46.68 | 45.89 | 46.27 | 1,854,146 | -0.12(-0.26%) |
Mar 14, 2014 | 45.65 | 46.61 | 45.10 | 46.39 | 2,043,346 | +0.86(+1.89%) |
Mar 13, 2014 | 45.42 | 46.53 | 45.00 | 45.53 | 1,201,870 | +0.13(+0.29%) |
Mar 12, 2014 | 44.89 | 45.49 | 44.31 | 45.40 | 978,645 | +0.30(+0.67%) |
Mar 11, 2014 | 44.54 | 45.43 | 43.91 | 45.10 | 1,212,098 | +0.56(+1.26%) |
Mar 10, 2014 | 44.80 | 45.32 | 44.25 | 44.54 | 1,862,346 | -0.68(-1.50%) |
Mar 07, 2014 | 46.28 | 46.68 | 44.82 | 45.22 | 2,257,228 | -0.75(-1.63%) |
Mar 06, 2014 | 45.41 | 46.17 | 45.23 | 45.97 | 2,102,053 | +0.49(+1.08%) |
Mar 05, 2014 | 45.25 | 45.81 | 44.54 | 45.48 | 2,687,551 | +0.31(+0.69%) |
Mar 04, 2014 | 45.19 | 45.66 | 44.64 | 45.17 | 1,658,680 | +0.18(+0.40%) |
Mar 03, 2014 | 43.69 | 45.06 | 43.37 | 44.99 | 1,970,424 | +1.34(+3.07%) |
Feb 28, 2014 | 43.62 | 44.34 | 43.51 | 43.65 | 1,196,549 | -0.20(-0.46%) |
Feb 27, 2014 | 44.21 | 44.53 | 43.69 | 43.85 | 1,397,540 | -0.17(-0.39%) |
Feb 26, 2014 | 43.58 | 44.04 | 42.75 | 44.02 | 1,529,129 | +0.53(+1.22%) |
Feb 25, 2014 | 43.50 | 44.25 | 43.04 | 43.49 | 1,817,808 | -0.04(-0.09%) |
Feb 24, 2014 | 42.85 | 43.58 | 42.62 | 43.53 | 1,033,660 | +0.57(+1.33%) |
Feb 21, 2014 | 42.87 | 43.69 | 42.46 | 42.96 | 1,474,696 | +0.43(+1.01%) |
Feb 20, 2014 | 44.50 | 44.50 | 42.28 | 42.53 | 1,670,234 | -0.16(-0.37%) |
Feb 19, 2014 | 43.93 | 44.24 | 42.55 | 42.69 | 1,201,385 | -0.84(-1.93%) |
Feb 18, 2014 | 43.52 | 44.04 | 43.40 | 43.53 | 1,411,397 | +0.39(+0.90%) |
Feb 14, 2014 | 44.26 | 43.14 | 43.14 | 43.14 | 1,669,400 | -0.90(-2.04%) |
Feb 13, 2014 | 42.70 | 44.44 | 42.56 | 44.04 | 1,788,624 | +1.27(+2.97%) |
Feb 12, 2014 | 41.30 | 42.81 | 41.17 | 42.77 | 993,750 | +1.58(+3.84%) |
Feb 11, 2014 | 41.59 | 41.61 | 41.09 | 41.19 | 2,382,961 | -0.22(-0.53%) |
Feb 10, 2014 | 41.15 | 41.52 | 40.62 | 41.41 | 1,209,019 | +0.25(+0.61%) |
Feb 07, 2014 | 40.19 | 41.44 | 40.19 | 41.16 | 7,227,666 | +0.91(+2.26%) |
Feb 06, 2014 | 39.95 | 40.75 | 39.90 | 40.25 | 1,209,380 | +0.51(+1.28%) |
Feb 05, 2014 | 40.35 | 40.57 | 39.27 | 39.74 | 2,146,486 | -0.83(-2.05%) |
Feb 04, 2014 | 41.42 | 41.42 | 39.79 | 40.57 | 1,801,801 | -0.62(-1.51%) |
Feb 03, 2014 | 41.62 | 42.31 | 41.04 | 41.19 | 2,154,043 | -0.53(-1.27%) |
Jan 31, 2014 | 40.78 | 41.99 | 40.26 | 41.72 | 1,194,638 | +0.45(+1.09%) |
Jan 30, 2014 | 41.03 | 41.57 | 40.90 | 41.27 | 1,285,050 | +0.30(+0.73%) |
Jan 29, 2014 | 41.00 | 41.65 | 40.53 | 40.97 | 1,018,306 | -0.18(-0.44%) |
Jan 28, 2014 | 40.58 | 41.40 | 40.58 | 41.15 | 2,087,665 | +0.51(+1.25%) |
Jan 27, 2014 | 42.02 | 42.47 | 40.38 | 40.64 | 1,417,153 | -43.11(-51.47%) |
Jan 24, 2014 | 84.50 | 84.61 | 82.67 | 83.75 | 3,332,400 | -1.04(-1.23%) |
Jan 23, 2014 | 85.08 | 85.52 | 83.96 | 84.79 | 626,871 | -0.09(-0.11%) |
Jan 22, 2014 | 84.23 | 85.62 | 83.85 | 84.88 | 767,758 | +0.65(+0.77%) |
Jan 21, 2014 | 84.71 | 85.89 | 83.77 | 84.23 | 669,065 | +0.13(+0.15%) |
Jan 17, 2014 | 84.85 | 84.10 | 84.10 | 84.10 | 3,654,800 | -0.54(-0.64%) |
Jan 16, 2014 | 84.24 | 84.78 | 83.80 | 84.64 | 715,772 | +0.59(+0.70%) |
Jan 15, 2014 | 84.04 | 84.72 | 83.68 | 84.05 | 626,520 | +0.01(+0.01%) |
Jan 14, 2014 | 83.21 | 84.39 | 82.56 | 84.04 | 857,843 | +1.18(+1.42%) |
Jan 13, 2014 | 82.71 | 84.44 | 82.70 | 82.86 | 1,052,264 | +0.48(+0.58%) |
Jan 10, 2014 | 82.00 | 82.82 | 81.22 | 82.38 | 856,493 | +0.38(+0.46%) |
Jan 09, 2014 | 78.90 | 82.24 | 78.68 | 82.00 | 1,256,185 | +3.51(+4.47%) |
Jan 08, 2014 | 79.46 | 79.55 | 77.98 | 78.49 | 1,398,944 | -0.57(-0.72%) |
Jan 07, 2014 | 80.28 | 80.64 | 78.92 | 79.06 | 709,750 | -0.66(-0.83%) |
Jan 06, 2014 | 81.30 | 82.48 | 79.70 | 79.72 | 1,377,637 | -1.10(-1.36%) |
Jan 03, 2014 | 81.84 | 82.60 | 80.64 | 80.82 | 468,427 | -0.57(-0.70%) |