Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.44 | 49.87 | 49.31 | 49.83 | 10,308,511 | +0.52(+1.05%) |
Mar 28, 2014 | 48.82 | 49.31 | 48.78 | 49.31 | 6,746,662 | +0.58(+1.19%) |
Mar 27, 2014 | 48.84 | 48.95 | 48.65 | 48.73 | 7,619,072 | -0.21(-0.44%) |
Mar 26, 2014 | 48.80 | 49.32 | 48.80 | 48.94 | 7,959,117 | +0.13(+0.27%) |
Mar 25, 2014 | 48.49 | 48.91 | 48.49 | 48.81 | 7,771,956 | +0.44(+0.91%) |
Mar 24, 2014 | 48.79 | 48.83 | 48.30 | 48.37 | 8,772,843 | -0.35(-0.72%) |
Mar 21, 2014 | 48.77 | 48.99 | 48.44 | 48.72 | 18,069,896 | +0.34(+0.71%) |
Mar 20, 2014 | 47.90 | 48.40 | 47.79 | 48.38 | 7,318,758 | +0.46(+0.97%) |
Mar 19, 2014 | 48.40 | 48.84 | 47.76 | 47.91 | 8,237,872 | -0.49(-1.01%) |
Mar 18, 2014 | 48.29 | 48.67 | 48.20 | 48.40 | 6,111,380 | +0.11(+0.24%) |
Mar 17, 2014 | 48.12 | 48.53 | 48.12 | 48.29 | 7,396,176 | +0.23(+0.49%) |
Mar 14, 2014 | 47.67 | 48.41 | 47.63 | 48.05 | 8,004,589 | +0.40(+0.83%) |
Mar 13, 2014 | 47.76 | 48.05 | 47.55 | 47.66 | 7,124,809 | +0.04(+0.08%) |
Mar 12, 2014 | 47.61 | 47.79 | 47.39 | 47.62 | 7,255,192 | -0.21(-0.44%) |
Mar 11, 2014 | 48.49 | 48.63 | 47.61 | 47.83 | 8,829,900 | -0.55(-1.13%) |
Mar 10, 2014 | 48.31 | 48.46 | 48.14 | 48.38 | 7,600,137 | +0.05(+0.11%) |
Mar 07, 2014 | 48.73 | 48.74 | 47.65 | 48.32 | 8,952,120 | -0.34(-0.70%) |
Mar 06, 2014 | 48.84 | 49.02 | 48.60 | 48.67 | 8,550,358 | -0.10(-0.20%) |
Mar 05, 2014 | 49.24 | 49.25 | 48.58 | 48.76 | 6,325,965 | -0.31(-0.63%) |
Mar 04, 2014 | 48.72 | 49.24 | 48.71 | 49.07 | 9,302,835 | +0.68(+1.40%) |
Mar 03, 2014 | 48.27 | 48.70 | 47.98 | 48.39 | 8,792,635 | -0.28(-0.57%) |
Feb 28, 2014 | 48.82 | 49.08 | 48.43 | 48.67 | 7,596,089 | +0.08(+0.16%) |
Feb 27, 2014 | 47.82 | 48.80 | 47.73 | 48.59 | 9,929,892 | +0.77(+1.61%) |
Feb 26, 2014 | 48.15 | 48.17 | 47.47 | 47.82 | 8,775,215 | -0.26(-0.54%) |
Feb 25, 2014 | 47.76 | 48.17 | 47.72 | 48.08 | 9,019,032 | +0.46(+0.96%) |
Feb 24, 2014 | 47.33 | 47.90 | 47.25 | 47.62 | 8,376,643 | +0.12(+0.25%) |
Feb 21, 2014 | 47.90 | 48.08 | 47.46 | 47.50 | 9,026,850 | -0.45(-0.93%) |
Feb 20, 2014 | 47.90 | 48.21 | 47.67 | 47.94 | 7,551,626 | +0.07(+0.14%) |
Feb 19, 2014 | 47.98 | 48.24 | 47.82 | 47.88 | 7,430,975 | -0.25(-0.51%) |
Feb 18, 2014 | 48.25 | 48.68 | 48.12 | 48.12 | 9,954,692 | -0.23(-0.47%) |
Feb 14, 2014 | 47.70 | 48.35 | 48.35 | 48.35 | 11,041,620 | +0.69(+1.45%) |
Feb 13, 2014 | 47.07 | 47.71 | 46.65 | 47.66 | 7,639,511 | +0.48(+1.02%) |
Feb 12, 2014 | 47.90 | 47.91 | 47.10 | 47.18 | 8,577,712 | -0.61(-1.28%) |
Feb 11, 2014 | 47.28 | 47.82 | 46.92 | 47.79 | 9,967,830 | +0.39(+0.82%) |
Feb 10, 2014 | 48.09 | 48.18 | 47.18 | 47.40 | 10,849,681 | -0.87(-1.79%) |
Feb 07, 2014 | 47.11 | 48.29 | 47.02 | 48.27 | 14,402,958 | +1.29(+2.74%) |
Feb 06, 2014 | 46.24 | 47.39 | 46.11 | 46.98 | 13,966,009 | +0.73(+1.57%) |
Feb 05, 2014 | 46.05 | 46.36 | 45.75 | 46.25 | 11,699,675 | +0.01(+0.03%) |
Feb 04, 2014 | 45.62 | 46.45 | 45.45 | 46.24 | 13,163,314 | +0.90(+1.98%) |
Feb 03, 2014 | 46.97 | 47.03 | 45.28 | 45.35 | 16,349,736 | -1.65(-3.52%) |
Jan 31, 2014 | 47.10 | 47.49 | 46.43 | 47.00 | 13,313,909 | -0.57(-1.20%) |
Jan 30, 2014 | 47.88 | 48.00 | 47.48 | 47.57 | 11,656,121 | -0.21(-0.44%) |
Jan 29, 2014 | 48.40 | 48.40 | 47.11 | 47.78 | 17,242,726 | -0.82(-1.70%) |
Jan 28, 2014 | 48.65 | 48.73 | 48.43 | 48.61 | 9,893,544 | +0.02(+0.04%) |
Jan 27, 2014 | 49.10 | 49.24 | 48.58 | 48.59 | 9,051,148 | -0.43(-0.88%) |
Jan 24, 2014 | 49.90 | 50.03 | 49.02 | 49.02 | 13,455,120 | -1.23(-2.44%) |
Jan 23, 2014 | 50.29 | 50.77 | 49.92 | 50.25 | 7,538,470 | -0.39(-0.77%) |
Jan 22, 2014 | 50.48 | 50.77 | 50.19 | 50.64 | 5,594,522 | +0.12(+0.24%) |
Jan 21, 2014 | 50.72 | 50.85 | 50.17 | 50.52 | 7,516,903 | +0.40(+0.79%) |
Jan 17, 2014 | 50.60 | 50.12 | 50.12 | 50.12 | 10,260,557 | -0.72(-1.41%) |
Jan 16, 2014 | 49.90 | 50.86 | 49.69 | 50.84 | 11,415,312 | +0.87(+1.73%) |
Jan 15, 2014 | 49.59 | 50.10 | 49.53 | 49.97 | 9,186,507 | +0.38(+0.76%) |
Jan 14, 2014 | 49.77 | 49.92 | 49.51 | 49.59 | 10,146,520 | +0.00(+0.00%) |
Jan 13, 2014 | 49.59 | 49.90 | 49.48 | 49.59 | 11,636,071 | -0.07(-0.15%) |
Jan 10, 2014 | 50.50 | 50.56 | 49.57 | 49.66 | 15,049,622 | -0.45(-0.89%) |
Jan 09, 2014 | 50.07 | 50.30 | 49.69 | 50.11 | 11,121,645 | +0.02(+0.05%) |
Jan 08, 2014 | 50.83 | 50.89 | 49.88 | 50.09 | 18,100,694 | -0.85(-1.67%) |
Jan 07, 2014 | 51.20 | 51.53 | 50.84 | 50.93 | 12,473,214 | -0.15(-0.29%) |
Jan 06, 2014 | 51.46 | 51.47 | 50.86 | 51.08 | 8,851,152 | -0.36(-0.70%) |
Jan 03, 2014 | 51.88 | 52.03 | 51.43 | 51.45 | 6,395,742 | -0.29(-0.57%) |