Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.31 | 50.38 | 49.36 | 49.46 | 8,820,120 | -0.48(-0.96%) |
Mar 28, 2014 | 49.03 | 49.97 | 48.71 | 49.94 | 7,271,476 | +1.15(+2.36%) |
Mar 27, 2014 | 49.14 | 49.63 | 48.17 | 48.79 | 12,457,861 | -0.24(-0.48%) |
Mar 26, 2014 | 49.71 | 50.13 | 48.97 | 49.02 | 7,436,407 | -0.65(-1.30%) |
Mar 25, 2014 | 49.00 | 49.87 | 48.86 | 49.67 | 8,801,241 | +1.14(+2.35%) |
Mar 24, 2014 | 48.94 | 49.30 | 48.27 | 48.52 | 7,338,589 | -0.24(-0.48%) |
Mar 21, 2014 | 48.62 | 49.52 | 48.37 | 48.76 | 14,244,803 | +0.59(+1.22%) |
Mar 20, 2014 | 47.51 | 48.26 | 47.32 | 48.17 | 6,497,550 | +0.49(+1.02%) |
Mar 19, 2014 | 47.66 | 48.01 | 47.32 | 47.69 | 7,214,189 | -0.10(-0.21%) |
Mar 18, 2014 | 47.68 | 47.95 | 47.42 | 47.79 | 6,594,190 | +0.24(+0.49%) |
Mar 17, 2014 | 46.58 | 47.61 | 46.58 | 47.55 | 7,275,848 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.64 | 46.21 | 46.35 | 9,427,464 | -0.05(-0.11%) |
Mar 13, 2014 | 46.61 | 46.85 | 45.83 | 46.40 | 10,464,395 | -0.12(-0.25%) |
Mar 12, 2014 | 46.40 | 46.61 | 45.84 | 46.52 | 10,046,979 | -0.28(-0.59%) |
Mar 11, 2014 | 47.53 | 47.89 | 46.55 | 46.79 | 11,973,393 | -0.63(-1.33%) |
Mar 10, 2014 | 47.01 | 47.45 | 46.83 | 47.42 | 7,150,263 | +0.23(+0.48%) |
Mar 07, 2014 | 47.97 | 47.97 | 46.90 | 47.20 | 10,504,202 | -0.60(-1.26%) |
Mar 06, 2014 | 47.27 | 48.06 | 47.21 | 47.80 | 6,893,739 | +0.61(+1.30%) |
Mar 05, 2014 | 47.75 | 48.16 | 47.08 | 47.19 | 8,948,276 | -0.60(-1.25%) |
Mar 04, 2014 | 47.89 | 48.08 | 47.65 | 47.79 | 7,878,438 | +0.44(+0.92%) |
Mar 03, 2014 | 47.27 | 47.98 | 47.07 | 47.35 | 10,511,985 | -0.39(-0.83%) |
Feb 28, 2014 | 46.86 | 48.10 | 46.62 | 47.74 | 12,207,539 | +1.10(+2.35%) |
Feb 27, 2014 | 46.17 | 46.69 | 45.94 | 46.65 | 8,235,021 | +0.44(+0.96%) |
Feb 26, 2014 | 46.56 | 46.86 | 46.16 | 46.20 | 7,369,621 | -0.35(-0.76%) |
Feb 25, 2014 | 46.93 | 46.96 | 45.90 | 46.55 | 13,203,846 | -0.66(-1.40%) |
Feb 24, 2014 | 46.98 | 47.75 | 46.32 | 47.22 | 11,319,839 | +0.90(+1.94%) |
Feb 21, 2014 | 46.53 | 46.87 | 46.28 | 46.32 | 10,489,368 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.52 | 45.61 | 46.39 | 10,456,151 | +0.71(+1.56%) |
Feb 19, 2014 | 45.16 | 46.05 | 45.12 | 45.67 | 9,448,634 | +0.34(+0.74%) |
Feb 18, 2014 | 44.95 | 45.48 | 44.81 | 45.34 | 10,165,888 | +0.47(+1.05%) |
Feb 14, 2014 | 44.75 | 44.87 | 44.87 | 44.87 | 8,054,705 | +0.09(+0.21%) |
Feb 13, 2014 | 44.14 | 45.26 | 44.08 | 44.78 | 9,707,764 | +0.28(+0.64%) |
Feb 12, 2014 | 45.01 | 45.23 | 44.42 | 44.49 | 13,022,740 | -0.60(-1.34%) |
Feb 11, 2014 | 43.71 | 45.20 | 43.66 | 45.10 | 14,293,164 | +1.65(+3.80%) |
Feb 10, 2014 | 43.51 | 43.59 | 42.99 | 43.45 | 9,666,727 | -0.08(-0.19%) |
Feb 07, 2014 | 42.79 | 43.66 | 42.70 | 43.53 | 15,629,224 | +1.01(+2.38%) |
Feb 06, 2014 | 41.46 | 42.63 | 41.42 | 42.52 | 15,522,765 | +1.25(+3.02%) |
Feb 05, 2014 | 41.35 | 41.63 | 41.03 | 41.27 | 11,564,015 | -0.08(-0.18%) |
Feb 04, 2014 | 40.70 | 41.46 | 40.48 | 41.34 | 12,611,485 | +0.86(+2.13%) |
Feb 03, 2014 | 41.10 | 41.19 | 40.16 | 40.48 | 11,516,093 | -0.57(-1.39%) |
Jan 31, 2014 | 40.77 | 41.40 | 40.57 | 41.05 | 11,003,281 | -0.36(-0.87%) |
Jan 30, 2014 | 40.86 | 41.62 | 40.59 | 41.41 | 11,233,439 | +1.04(+2.57%) |
Jan 29, 2014 | 40.17 | 40.67 | 39.87 | 40.37 | 12,143,984 | -0.11(-0.27%) |
Jan 28, 2014 | 40.76 | 40.82 | 40.16 | 40.48 | 9,364,189 | -0.13(-0.33%) |
Jan 27, 2014 | 40.80 | 41.02 | 40.18 | 40.62 | 10,982,621 | -0.10(-0.25%) |
Jan 24, 2014 | 41.41 | 41.41 | 40.57 | 40.72 | 14,868,752 | -1.26(-2.99%) |
Jan 23, 2014 | 42.39 | 42.70 | 41.76 | 41.97 | 10,634,476 | -0.36(-0.85%) |
Jan 22, 2014 | 42.01 | 42.58 | 41.65 | 42.33 | 11,267,887 | +0.64(+1.53%) |
Jan 21, 2014 | 42.88 | 43.14 | 41.09 | 41.70 | 25,010,182 | -0.74(-1.74%) |
Jan 17, 2014 | 42.95 | 42.43 | 42.43 | 42.43 | 11,479,331 | -0.20(-0.47%) |
Jan 16, 2014 | 42.31 | 42.64 | 42.13 | 42.63 | 7,965,148 | +0.22(+0.51%) |
Jan 15, 2014 | 42.22 | 42.67 | 42.05 | 42.42 | 7,530,554 | +0.20(+0.48%) |
Jan 14, 2014 | 41.68 | 42.32 | 41.68 | 42.22 | 7,158,195 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.29 | 41.44 | 41.53 | 8,097,783 | -0.79(-1.86%) |
Jan 10, 2014 | 41.48 | 42.33 | 41.40 | 42.32 | 10,555,906 | +0.76(+1.83%) |
Jan 09, 2014 | 42.02 | 42.03 | 41.21 | 41.55 | 9,469,135 | +0.09(+0.22%) |
Jan 08, 2014 | 42.02 | 42.03 | 41.13 | 41.46 | 10,907,206 | -0.59(-1.39%) |
Jan 07, 2014 | 42.45 | 42.46 | 41.78 | 42.05 | 9,248,855 | -0.10(-0.24%) |
Jan 06, 2014 | 42.56 | 42.66 | 41.78 | 42.15 | 10,055,905 | +0.16(+0.38%) |
Jan 03, 2014 | 41.90 | 42.23 | 41.83 | 41.99 | 6,355,733 | +0.10(+0.24%) |