Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.68 | 45.08 | 44.46 | 44.88 | 5,710,370 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.58 | 44.28 | 44.48 | 4,131,178 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.31 | 5,899,402 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.91 | 5,970,735 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,482 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,126,548 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.63 | 44.02 | 44.09 | 8,098,368 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.28 | 4,477,368 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,527 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,209,757 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,516 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.96 | 44.02 | 7,592,920 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,239,895 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,212 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.14 | 45.20 | 6,047,558 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,846 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.23 | 44.92 | 45.05 | 5,177,927 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.31 | 44.88 | 45.05 | 6,514,554 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.77 | 44.94 | 9,985,177 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.43 | 45.48 | 8,629,427 | -0.47(-1.02%) |
Mar 03, 2014 | 45.94 | 46.28 | 45.76 | 45.95 | 9,186,724 | -0.43(-0.93%) |
Feb 28, 2014 | 44.95 | 46.63 | 44.80 | 46.38 | 19,210,658 | +1.39(+3.10%) |
Feb 27, 2014 | 44.81 | 45.08 | 44.31 | 44.99 | 12,744,616 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.37 | 43.09 | 44.86 | 32,594,930 | +2.95(+7.04%) |
Feb 25, 2014 | 41.50 | 41.98 | 41.39 | 41.91 | 10,822,682 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,339,506 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.64 | 41.71 | 8,908,612 | -0.28(-0.67%) |
Feb 20, 2014 | 42.57 | 42.57 | 41.83 | 41.99 | 11,847,853 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.88 | 41.77 | 42.50 | 11,916,687 | +0.68(+1.63%) |
Feb 18, 2014 | 41.84 | 42.01 | 41.66 | 41.82 | 8,217,603 | +0.24(+0.59%) |
Feb 14, 2014 | 42.02 | 41.58 | 41.58 | 41.58 | 11,577,298 | -0.27(-0.66%) |
Feb 13, 2014 | 41.93 | 42.22 | 41.55 | 41.85 | 10,276,556 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.67 | 41.92 | 9,524,152 | -0.14(-0.33%) |
Feb 11, 2014 | 41.70 | 42.23 | 41.62 | 42.06 | 11,093,364 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.73 | 41.34 | 41.59 | 8,175,893 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.88 | 41.46 | 9,138,523 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.54 | 41.11 | 12,073,716 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.62 | 40.23 | 40.53 | 11,107,876 | -0.04(-0.09%) |
Feb 04, 2014 | 41.12 | 41.12 | 40.56 | 40.57 | 8,104,135 | -0.21(-0.52%) |
Feb 03, 2014 | 41.85 | 41.86 | 40.69 | 40.78 | 9,148,354 | -0.91(-2.17%) |
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,223 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,209 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.87 | 8,046,380 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,288 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.23 | 42.48 | 8,168,710 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,027 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,550,623 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,382 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,391,401 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,048,563 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,216 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.27 | 45.31 | 5,752,000 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.46 | 45.12 | 45.42 | 7,499,175 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.27 | 10,911,413 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,617,098 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,869,851 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.95 | 46.14 | 7,515,004 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.08 | 46.30 | 7,334,313 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.13 | 46.41 | 6,256,298 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.66 | 46.73 | 6,235,296 | +0.23(+0.49%) |