Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.05 | 50.11 | 49.58 | 49.70 | 4,138,871 | +0.03(+0.06%) |
Mar 28, 2014 | 49.44 | 49.96 | 49.25 | 49.67 | 4,226,070 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.32 | 48.37 | 49.25 | 5,890,884 | +0.34(+0.70%) |
Mar 26, 2014 | 49.47 | 49.69 | 48.90 | 48.91 | 5,212,768 | -0.45(-0.92%) |
Mar 25, 2014 | 48.90 | 49.37 | 48.86 | 49.36 | 6,645,994 | +0.71(+1.47%) |
Mar 24, 2014 | 48.68 | 48.99 | 48.30 | 48.65 | 5,624,040 | +0.03(+0.06%) |
Mar 21, 2014 | 48.24 | 49.12 | 47.96 | 48.62 | 10,695,885 | +1.31(+2.77%) |
Mar 20, 2014 | 47.26 | 47.43 | 47.00 | 47.31 | 3,772,836 | -0.03(-0.06%) |
Mar 19, 2014 | 47.63 | 47.76 | 46.97 | 47.34 | 5,547,116 | -0.18(-0.38%) |
Mar 18, 2014 | 47.49 | 47.73 | 47.41 | 47.52 | 3,518,520 | +0.16(+0.33%) |
Mar 17, 2014 | 46.85 | 47.49 | 46.85 | 47.36 | 4,255,052 | +0.82(+1.76%) |
Mar 14, 2014 | 46.79 | 46.94 | 46.44 | 46.54 | 5,966,215 | -0.34(-0.73%) |
Mar 13, 2014 | 47.95 | 48.08 | 46.70 | 46.88 | 6,112,037 | -0.73(-1.53%) |
Mar 12, 2014 | 47.63 | 47.69 | 47.39 | 47.61 | 4,075,997 | -0.30(-0.64%) |
Mar 11, 2014 | 48.46 | 48.59 | 47.72 | 47.92 | 2,728,791 | -0.39(-0.80%) |
Mar 10, 2014 | 48.90 | 48.90 | 48.19 | 48.30 | 4,156,982 | -0.50(-1.02%) |
Mar 07, 2014 | 48.62 | 49.01 | 48.59 | 48.80 | 4,302,357 | +0.41(+0.85%) |
Mar 06, 2014 | 48.44 | 48.70 | 48.36 | 48.39 | 3,306,979 | -0.01(-0.02%) |
Mar 05, 2014 | 48.45 | 48.58 | 48.32 | 48.40 | 2,980,691 | -0.04(-0.09%) |
Mar 04, 2014 | 48.68 | 48.79 | 48.20 | 48.45 | 4,302,926 | +0.57(+1.20%) |
Mar 03, 2014 | 48.21 | 48.21 | 47.58 | 47.87 | 3,550,347 | -0.68(-1.39%) |
Feb 28, 2014 | 48.63 | 49.03 | 48.31 | 48.55 | 4,561,941 | +0.01(+0.02%) |
Feb 27, 2014 | 48.52 | 48.90 | 48.33 | 48.54 | 4,155,125 | +0.01(+0.03%) |
Feb 26, 2014 | 48.17 | 48.95 | 48.04 | 48.53 | 5,396,663 | +0.51(+1.05%) |
Feb 25, 2014 | 47.87 | 48.29 | 47.66 | 48.02 | 4,055,887 | +0.17(+0.36%) |
Feb 24, 2014 | 47.52 | 48.27 | 47.18 | 47.85 | 4,780,008 | +0.67(+1.42%) |
Feb 21, 2014 | 47.39 | 47.72 | 47.18 | 47.18 | 3,992,059 | -0.10(-0.22%) |
Feb 20, 2014 | 47.16 | 47.69 | 46.90 | 47.28 | 4,526,707 | +0.22(+0.46%) |
Feb 19, 2014 | 47.32 | 47.81 | 47.00 | 47.07 | 5,230,075 | -0.39(-0.83%) |
Feb 18, 2014 | 47.94 | 48.03 | 47.43 | 47.46 | 6,661,202 | -0.53(-1.10%) |
Feb 14, 2014 | 47.90 | 47.99 | 47.99 | 47.99 | 5,941,736 | -0.02(-0.05%) |
Feb 13, 2014 | 48.03 | 48.14 | 47.58 | 48.01 | 5,649,260 | -0.42(-0.88%) |
Feb 12, 2014 | 48.19 | 48.65 | 48.10 | 48.44 | 4,671,778 | +0.44(+0.91%) |
Feb 11, 2014 | 48.09 | 48.25 | 47.70 | 48.00 | 4,390,673 | -0.03(-0.06%) |
Feb 10, 2014 | 47.98 | 48.04 | 47.65 | 48.03 | 3,535,961 | -0.15(-0.31%) |
Feb 07, 2014 | 47.58 | 48.22 | 47.48 | 48.18 | 3,540,499 | +0.92(+1.96%) |
Feb 06, 2014 | 47.13 | 47.60 | 47.10 | 47.25 | 4,205,977 | +0.13(+0.28%) |
Feb 05, 2014 | 47.13 | 47.38 | 46.77 | 47.12 | 5,336,100 | -0.22(-0.47%) |
Feb 04, 2014 | 46.94 | 48.04 | 46.00 | 47.34 | 7,444,031 | -0.14(-0.30%) |
Feb 03, 2014 | 48.67 | 49.00 | 47.43 | 47.48 | 6,370,821 | -1.25(-2.56%) |
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,344 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.58 | 49.20 | 3,796,798 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.99 | 48.42 | 48.53 | 4,971,193 | -0.50(-1.01%) |
Jan 28, 2014 | 48.56 | 49.09 | 48.50 | 49.03 | 5,111,363 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.78 | 48.42 | 6,036,991 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.39 | 48.22 | 48.23 | 7,500,902 | -1.54(-3.10%) |
Jan 23, 2014 | 50.58 | 50.62 | 49.60 | 49.77 | 5,905,696 | -1.19(-2.33%) |
Jan 22, 2014 | 51.43 | 51.46 | 50.63 | 50.96 | 3,997,244 | -0.44(-0.85%) |
Jan 21, 2014 | 51.27 | 51.66 | 51.10 | 51.40 | 3,193,230 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,866,610 | -0.61(-1.19%) |
Jan 16, 2014 | 51.51 | 51.95 | 51.39 | 51.69 | 2,798,981 | +0.13(+0.24%) |
Jan 15, 2014 | 51.15 | 51.72 | 51.14 | 51.57 | 2,825,685 | +0.42(+0.82%) |
Jan 14, 2014 | 50.52 | 51.16 | 50.34 | 51.15 | 3,762,624 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.29 | 4,762,368 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.93 | 50.19 | 50.66 | 4,830,369 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.54 | 50.26 | 50.45 | 4,643,439 | -0.21(-0.41%) |
Jan 08, 2014 | 50.89 | 50.98 | 50.44 | 50.66 | 3,734,676 | -0.26(-0.51%) |
Jan 07, 2014 | 51.00 | 51.09 | 50.59 | 50.92 | 4,094,346 | +0.04(+0.07%) |
Jan 06, 2014 | 51.57 | 51.64 | 50.73 | 50.88 | 3,367,524 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.66 | 51.17 | 51.27 | 2,211,253 | +0.05(+0.10%) |