Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.51 | 45.51 | 45.41 | 45.46 | 16,301 | +0.03(+0.06%) |
Mar 28, 2014 | 45.48 | 45.49 | 45.41 | 45.43 | 17,880 | +0.02(+0.05%) |
Mar 27, 2014 | 45.41 | 45.49 | 45.40 | 45.41 | 45,818 | -0.02(-0.04%) |
Mar 26, 2014 | 45.34 | 45.43 | 45.34 | 45.43 | 13,268 | +0.13(+0.29%) |
Mar 25, 2014 | 45.26 | 45.32 | 45.26 | 45.30 | 17,870 | +0.02(+0.05%) |
Mar 24, 2014 | 45.28 | 45.36 | 45.26 | 45.27 | 20,890 | -0.11(-0.25%) |
Mar 21, 2014 | 45.31 | 45.40 | 45.29 | 45.39 | 23,074 | +0.00(+0.01%) |
Mar 20, 2014 | 45.32 | 45.42 | 45.32 | 45.38 | 7,998 | +0.01(+0.03%) |
Mar 19, 2014 | 45.50 | 45.50 | 45.29 | 45.37 | 24,633 | -0.17(-0.38%) |
Mar 18, 2014 | 45.58 | 45.58 | 45.52 | 45.55 | 30,779 | -0.00(-0.01%) |
Mar 17, 2014 | 45.57 | 45.61 | 45.54 | 45.55 | 23,059 | -0.05(-0.12%) |
Mar 14, 2014 | 45.64 | 45.64 | 45.58 | 45.60 | 11,278 | +0.05(+0.10%) |
Mar 13, 2014 | 45.46 | 45.61 | 45.46 | 45.56 | 29,524 | +0.09(+0.19%) |
Mar 12, 2014 | 45.40 | 45.49 | 45.36 | 45.47 | 26,867 | +0.17(+0.38%) |
Mar 11, 2014 | 45.30 | 45.31 | 45.24 | 45.29 | 9,420 | +0.04(+0.09%) |
Mar 10, 2014 | 45.26 | 45.32 | 45.25 | 45.25 | 9,622 | -0.08(-0.17%) |
Mar 07, 2014 | 45.37 | 45.37 | 45.26 | 45.33 | 17,753 | -0.08(-0.17%) |
Mar 06, 2014 | 45.48 | 45.50 | 45.40 | 45.40 | 27,049 | -0.12(-0.26%) |
Mar 05, 2014 | 45.55 | 45.60 | 45.49 | 45.52 | 25,562 | -0.01(-0.02%) |
Mar 04, 2014 | 45.66 | 45.66 | 45.47 | 45.53 | 27,535 | -0.16(-0.34%) |
Mar 03, 2014 | 45.65 | 45.69 | 45.57 | 45.69 | 20,771 | +0.17(+0.38%) |
Feb 28, 2014 | 45.53 | 45.56 | 45.45 | 45.51 | 28,883 | +0.03(+0.06%) |
Feb 27, 2014 | 45.39 | 45.49 | 45.39 | 45.49 | 12,049 | +0.16(+0.36%) |
Feb 26, 2014 | 45.21 | 45.35 | 45.21 | 45.32 | 27,220 | +0.07(+0.15%) |
Feb 25, 2014 | 45.19 | 45.25 | 45.19 | 45.25 | 13,785 | +0.06(+0.14%) |
Feb 24, 2014 | 45.14 | 45.19 | 45.07 | 45.19 | 35,549 | +0.03(+0.06%) |
Feb 21, 2014 | 45.20 | 45.20 | 45.11 | 45.16 | 31,787 | +0.02(+0.04%) |
Feb 20, 2014 | 45.12 | 45.23 | 45.00 | 45.15 | 25,305 | +0.03(+0.06%) |
Feb 19, 2014 | 45.13 | 45.15 | 45.06 | 45.12 | 60,068 | +0.02(+0.04%) |
Feb 18, 2014 | 45.08 | 45.15 | 45.02 | 45.10 | 23,617 | +0.10(+0.22%) |
Feb 14, 2014 | 45.06 | 45.00 | 45.00 | 45.00 | 22,721 | -0.06(-0.13%) |
Feb 13, 2014 | 45.05 | 45.10 | 45.04 | 45.06 | 27,317 | +0.05(+0.12%) |
Feb 12, 2014 | 45.02 | 45.05 | 44.96 | 45.01 | 37,637 | -0.02(-0.05%) |
Feb 11, 2014 | 45.01 | 45.05 | 44.92 | 45.03 | 52,086 | -0.04(-0.08%) |
Feb 10, 2014 | 45.00 | 45.07 | 44.93 | 45.07 | 35,520 | +0.06(+0.14%) |
Feb 07, 2014 | 44.90 | 45.03 | 44.90 | 45.00 | 39,901 | +0.15(+0.33%) |
Feb 06, 2014 | 44.84 | 44.92 | 44.79 | 44.86 | 27,085 | +0.02(+0.03%) |
Feb 05, 2014 | 44.78 | 44.84 | 44.76 | 44.84 | 60,673 | +0.12(+0.27%) |
Feb 04, 2014 | 44.84 | 44.84 | 44.72 | 44.72 | 95,651 | -0.16(-0.35%) |
Feb 03, 2014 | 44.76 | 44.92 | 44.65 | 44.88 | 52,418 | +0.16(+0.35%) |
Jan 31, 2014 | 44.62 | 44.78 | 44.62 | 44.72 | 148,063 | +0.04(+0.08%) |
Jan 30, 2014 | 44.71 | 44.76 | 44.65 | 44.68 | 22,765 | -0.02(-0.04%) |
Jan 29, 2014 | 44.76 | 44.76 | 44.62 | 44.70 | 46,688 | -0.02(-0.04%) |
Jan 28, 2014 | 44.73 | 44.76 | 44.69 | 44.72 | 34,787 | +0.08(+0.17%) |
Jan 27, 2014 | 44.79 | 44.91 | 44.65 | 44.65 | 41,263 | -0.06(-0.13%) |
Jan 24, 2014 | 44.70 | 44.77 | 44.69 | 44.70 | 34,108 | +0.06(+0.14%) |
Jan 23, 2014 | 44.58 | 44.73 | 44.57 | 44.64 | 51,444 | +0.15(+0.33%) |
Jan 22, 2014 | 44.49 | 44.53 | 44.49 | 44.49 | 12,782 | +0.05(+0.12%) |
Jan 21, 2014 | 44.44 | 44.48 | 44.43 | 44.44 | 22,868 | -0.01(-0.03%) |
Jan 17, 2014 | 44.41 | 44.45 | 44.45 | 44.45 | 46,813 | +0.07(+0.16%) |
Jan 16, 2014 | 44.32 | 44.42 | 44.32 | 44.38 | 22,452 | +0.10(+0.21%) |
Jan 15, 2014 | 44.26 | 44.31 | 44.24 | 44.29 | 20,810 | +0.04(+0.09%) |
Jan 14, 2014 | 44.22 | 44.26 | 44.22 | 44.25 | 19,416 | +0.07(+0.15%) |
Jan 13, 2014 | 44.10 | 44.26 | 44.10 | 44.18 | 29,264 | -0.04(-0.09%) |
Jan 10, 2014 | 44.02 | 44.24 | 44.02 | 44.22 | 49,326 | +0.17(+0.38%) |
Jan 09, 2014 | 43.90 | 44.05 | 43.90 | 44.05 | 32,251 | +0.18(+0.41%) |
Jan 08, 2014 | 43.84 | 43.87 | 43.84 | 43.87 | 12,985 | +0.03(+0.08%) |
Jan 07, 2014 | 43.81 | 43.88 | 43.79 | 43.84 | 42,990 | +0.04(+0.08%) |
Jan 06, 2014 | 43.70 | 43.80 | 43.70 | 43.80 | 21,168 | +0.12(+0.27%) |
Jan 03, 2014 | 43.71 | 43.81 | 43.64 | 43.68 | 30,466 | -0.06(-0.14%) |