Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.88 | 41.01 | 40.61 | 40.87 | 3,982,374 | +0.15(+0.36%) |
Mar 28, 2014 | 40.21 | 40.78 | 40.08 | 40.72 | 4,262,007 | +0.82(+2.06%) |
Mar 27, 2014 | 40.07 | 40.63 | 39.87 | 39.90 | 4,677,834 | -0.11(-0.27%) |
Mar 26, 2014 | 40.28 | 40.64 | 39.97 | 40.01 | 4,410,446 | -0.16(-0.39%) |
Mar 25, 2014 | 39.82 | 40.23 | 39.50 | 40.17 | 4,354,737 | +0.74(+1.88%) |
Mar 24, 2014 | 40.01 | 40.16 | 39.38 | 39.43 | 4,316,828 | -0.51(-1.29%) |
Mar 21, 2014 | 39.88 | 40.41 | 39.73 | 39.94 | 9,021,925 | +0.28(+0.70%) |
Mar 20, 2014 | 38.97 | 39.99 | 38.88 | 39.67 | 5,445,194 | +0.31(+0.78%) |
Mar 19, 2014 | 39.49 | 39.73 | 39.11 | 39.36 | 6,219,655 | +0.61(+1.58%) |
Mar 18, 2014 | 38.27 | 38.96 | 38.14 | 38.75 | 5,658,688 | +0.28(+0.72%) |
Mar 17, 2014 | 38.52 | 38.67 | 38.03 | 38.47 | 6,125,537 | +0.07(+0.18%) |
Mar 14, 2014 | 39.02 | 39.25 | 38.11 | 38.40 | 9,016,845 | -0.69(-1.77%) |
Mar 13, 2014 | 40.51 | 40.51 | 38.70 | 39.09 | 14,829,992 | -1.24(-3.06%) |
Mar 12, 2014 | 40.91 | 41.16 | 40.26 | 40.33 | 6,398,853 | -0.88(-2.14%) |
Mar 11, 2014 | 41.47 | 42.12 | 41.10 | 41.21 | 4,532,383 | -0.18(-0.43%) |
Mar 10, 2014 | 41.55 | 41.68 | 40.80 | 41.39 | 5,309,270 | -0.21(-0.50%) |
Mar 07, 2014 | 42.14 | 42.14 | 41.42 | 41.59 | 5,197,284 | -0.48(-1.15%) |
Mar 06, 2014 | 42.12 | 42.51 | 41.88 | 42.08 | 6,136,726 | +0.13(+0.31%) |
Mar 05, 2014 | 41.43 | 42.26 | 41.28 | 41.95 | 5,260,766 | +0.43(+1.02%) |
Mar 04, 2014 | 41.47 | 41.75 | 40.90 | 41.52 | 4,714,973 | +0.33(+0.79%) |
Mar 03, 2014 | 40.89 | 41.86 | 40.84 | 41.20 | 5,022,212 | -0.72(-1.72%) |
Feb 28, 2014 | 42.01 | 42.05 | 41.58 | 41.92 | 6,101,200 | -0.15(-0.35%) |
Feb 27, 2014 | 42.90 | 42.91 | 40.97 | 42.07 | 12,829,779 | -0.45(-1.07%) |
Feb 26, 2014 | 43.02 | 43.15 | 42.47 | 42.52 | 5,209,968 | -0.41(-0.94%) |
Feb 25, 2014 | 43.20 | 43.23 | 41.77 | 42.93 | 8,675,562 | -0.49(-1.14%) |
Feb 24, 2014 | 42.76 | 43.60 | 42.65 | 43.42 | 5,017,519 | +0.77(+1.81%) |
Feb 21, 2014 | 42.58 | 43.03 | 42.42 | 42.65 | 3,664,363 | +0.16(+0.37%) |
Feb 20, 2014 | 42.56 | 42.90 | 42.27 | 42.49 | 3,823,553 | +0.19(+0.44%) |
Feb 19, 2014 | 42.02 | 42.86 | 41.82 | 42.31 | 5,211,688 | -0.21(-0.49%) |
Feb 18, 2014 | 42.47 | 42.69 | 41.57 | 42.51 | 7,520,871 | -0.13(-0.30%) |
Feb 14, 2014 | 42.84 | 42.64 | 42.64 | 42.64 | 5,140,595 | -0.23(-0.53%) |
Feb 13, 2014 | 42.68 | 42.96 | 42.24 | 42.87 | 4,657,060 | +0.17(+0.39%) |
Feb 12, 2014 | 43.69 | 43.70 | 42.65 | 42.70 | 4,610,787 | -0.65(-1.51%) |
Feb 11, 2014 | 42.20 | 43.70 | 42.12 | 43.35 | 5,802,669 | +1.57(+3.76%) |
Feb 10, 2014 | 42.02 | 42.25 | 41.54 | 41.78 | 4,011,943 | -0.07(-0.17%) |
Feb 07, 2014 | 42.23 | 42.27 | 41.52 | 41.85 | 5,401,698 | -0.03(-0.07%) |
Feb 06, 2014 | 41.47 | 42.09 | 41.25 | 41.88 | 5,744,985 | +0.74(+1.80%) |
Feb 05, 2014 | 41.79 | 41.87 | 40.97 | 41.14 | 4,805,307 | -0.80(-1.91%) |
Feb 04, 2014 | 41.84 | 42.24 | 41.66 | 41.94 | 3,815,859 | -0.05(-0.12%) |
Feb 03, 2014 | 42.59 | 42.65 | 41.72 | 41.99 | 5,885,452 | -0.80(-1.87%) |
Jan 31, 2014 | 42.58 | 43.18 | 42.32 | 42.79 | 3,425,301 | -0.39(-0.89%) |
Jan 30, 2014 | 43.47 | 43.48 | 42.83 | 43.18 | 3,873,554 | -0.18(-0.41%) |
Jan 29, 2014 | 43.77 | 43.81 | 43.10 | 43.35 | 6,523,152 | -1.11(-2.49%) |
Jan 28, 2014 | 44.38 | 44.86 | 44.03 | 44.46 | 4,626,858 | -0.28(-0.62%) |
Jan 27, 2014 | 44.08 | 44.83 | 43.93 | 44.74 | 5,596,537 | +0.99(+2.26%) |
Jan 24, 2014 | 44.51 | 44.52 | 43.64 | 43.75 | 6,585,999 | -1.17(-2.60%) |
Jan 23, 2014 | 45.82 | 45.82 | 44.44 | 44.92 | 9,966,833 | -1.38(-2.99%) |
Jan 22, 2014 | 46.37 | 46.44 | 45.81 | 46.30 | 2,564,188 | +0.08(+0.17%) |
Jan 21, 2014 | 46.36 | 46.59 | 45.93 | 46.22 | 3,291,676 | +0.06(+0.13%) |
Jan 17, 2014 | 46.57 | 46.16 | 46.16 | 46.16 | 6,675,067 | -0.50(-1.08%) |
Jan 16, 2014 | 47.18 | 47.19 | 46.34 | 46.67 | 4,423,563 | -0.33(-0.69%) |
Jan 15, 2014 | 47.76 | 47.76 | 46.78 | 46.99 | 4,934,629 | -0.77(-1.61%) |
Jan 14, 2014 | 47.38 | 47.89 | 47.25 | 47.76 | 2,504,475 | +0.81(+1.73%) |
Jan 13, 2014 | 47.94 | 47.98 | 46.67 | 46.95 | 4,809,120 | -1.03(-2.14%) |
Jan 10, 2014 | 48.34 | 48.35 | 47.89 | 47.98 | 2,935,028 | +0.03(+0.06%) |
Jan 09, 2014 | 48.14 | 48.15 | 47.44 | 47.95 | 3,104,328 | +0.00(+0.00%) |
Jan 08, 2014 | 48.23 | 48.23 | 47.55 | 47.95 | 4,666,154 | -0.59(-1.22%) |
Jan 07, 2014 | 48.43 | 48.66 | 48.08 | 48.54 | 3,146,543 | +0.34(+0.70%) |
Jan 06, 2014 | 48.47 | 48.47 | 48.07 | 48.21 | 3,909,895 | +0.09(+0.18%) |
Jan 03, 2014 | 48.47 | 48.56 | 47.92 | 48.12 | 2,244,397 | -0.24(-0.49%) |