Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.69 | 41.72 | 41.24 | 41.60 | 3,890,233 | +0.31(+0.75%) |
Mar 28, 2014 | 40.43 | 41.74 | 40.43 | 41.29 | 4,167,861 | +0.93(+2.30%) |
Mar 27, 2014 | 40.57 | 40.65 | 40.01 | 40.36 | 3,968,689 | -0.20(-0.49%) |
Mar 26, 2014 | 41.14 | 41.32 | 40.56 | 40.56 | 2,436,801 | -0.50(-1.22%) |
Mar 25, 2014 | 41.53 | 41.68 | 40.84 | 41.06 | 2,507,895 | -0.30(-0.73%) |
Mar 24, 2014 | 42.27 | 42.28 | 41.23 | 41.36 | 3,205,332 | -0.72(-1.71%) |
Mar 21, 2014 | 41.90 | 42.20 | 41.67 | 42.08 | 7,517,315 | +0.24(+0.57%) |
Mar 20, 2014 | 41.50 | 41.99 | 41.27 | 41.84 | 4,379,726 | -0.16(-0.38%) |
Mar 19, 2014 | 42.42 | 42.70 | 41.87 | 42.00 | 5,234,180 | -0.42(-0.99%) |
Mar 18, 2014 | 42.70 | 42.94 | 42.38 | 42.42 | 2,768,253 | -0.34(-0.80%) |
Mar 17, 2014 | 43.56 | 43.66 | 42.70 | 42.76 | 3,000,761 | -0.50(-1.16%) |
Mar 14, 2014 | 43.24 | 43.67 | 42.84 | 43.26 | 2,675,721 | -0.18(-0.41%) |
Mar 13, 2014 | 44.35 | 44.38 | 43.39 | 43.44 | 5,539,205 | -0.87(-1.96%) |
Mar 12, 2014 | 43.75 | 44.42 | 43.21 | 44.31 | 6,767,930 | +0.27(+0.61%) |
Mar 11, 2014 | 42.55 | 44.37 | 42.55 | 44.04 | 7,206,309 | +0.64(+1.47%) |
Mar 10, 2014 | 43.59 | 43.74 | 43.25 | 43.40 | 2,000,993 | -0.15(-0.34%) |
Mar 07, 2014 | 44.31 | 44.31 | 43.40 | 43.55 | 2,237,231 | -0.61(-1.38%) |
Mar 06, 2014 | 43.29 | 44.30 | 43.29 | 44.16 | 4,544,711 | +0.88(+2.03%) |
Mar 05, 2014 | 43.30 | 43.32 | 42.63 | 43.28 | 3,082,638 | -0.04(-0.09%) |
Mar 04, 2014 | 44.15 | 44.15 | 42.85 | 43.32 | 5,666,270 | -0.07(-0.17%) |
Mar 03, 2014 | 43.63 | 43.83 | 43.20 | 43.39 | 10,249,787 | -0.83(-1.88%) |
Feb 28, 2014 | 43.85 | 44.62 | 43.44 | 44.23 | 6,156,146 | +0.61(+1.41%) |
Feb 27, 2014 | 43.24 | 43.74 | 43.02 | 43.61 | 2,697,806 | +0.21(+0.49%) |
Feb 26, 2014 | 43.80 | 43.94 | 43.05 | 43.40 | 6,018,886 | -0.20(-0.47%) |
Feb 25, 2014 | 44.43 | 44.60 | 43.53 | 43.60 | 2,979,025 | -0.71(-1.60%) |
Feb 24, 2014 | 44.41 | 44.59 | 44.16 | 44.31 | 2,581,750 | +0.08(+0.18%) |
Feb 21, 2014 | 44.92 | 45.06 | 44.21 | 44.23 | 3,563,704 | -0.68(-1.51%) |
Feb 20, 2014 | 44.34 | 45.03 | 44.25 | 44.91 | 5,160,763 | +0.42(+0.95%) |
Feb 19, 2014 | 44.97 | 44.97 | 44.40 | 44.49 | 5,109,582 | -0.23(-0.51%) |
Feb 18, 2014 | 43.24 | 44.97 | 43.00 | 44.72 | 8,750,565 | +2.00(+4.68%) |
Feb 14, 2014 | 42.58 | 42.72 | 42.72 | 42.72 | 11,880,164 | -0.26(-0.61%) |
Feb 13, 2014 | 42.67 | 43.30 | 42.48 | 42.98 | 5,540,901 | -0.04(-0.10%) |
Feb 12, 2014 | 42.62 | 43.13 | 42.38 | 43.02 | 7,512,314 | +0.25(+0.59%) |
Feb 11, 2014 | 42.18 | 43.01 | 42.06 | 42.77 | 6,254,603 | +0.77(+1.82%) |
Feb 10, 2014 | 42.00 | 42.35 | 41.70 | 42.00 | 4,408,721 | +0.17(+0.40%) |
Feb 07, 2014 | 41.23 | 42.03 | 41.13 | 41.83 | 4,639,150 | +0.60(+1.46%) |
Feb 06, 2014 | 41.16 | 41.60 | 40.96 | 41.23 | 5,114,652 | +0.09(+0.21%) |
Feb 05, 2014 | 40.65 | 41.19 | 40.32 | 41.14 | 5,422,432 | +0.22(+0.54%) |
Feb 04, 2014 | 40.36 | 41.02 | 40.02 | 40.92 | 6,274,161 | +0.54(+1.34%) |
Feb 03, 2014 | 40.62 | 41.01 | 40.17 | 40.38 | 5,785,291 | -0.46(-1.13%) |
Jan 31, 2014 | 40.75 | 41.08 | 40.12 | 40.84 | 9,174,437 | -0.56(-1.36%) |
Jan 30, 2014 | 40.84 | 41.82 | 40.42 | 41.41 | 10,272,219 | +0.10(+0.25%) |
Jan 29, 2014 | 41.18 | 41.90 | 40.85 | 41.30 | 10,649,751 | -1.08(-2.56%) |
Jan 28, 2014 | 41.27 | 42.54 | 40.97 | 42.39 | 13,230,940 | +0.78(+1.88%) |
Jan 27, 2014 | 40.90 | 42.08 | 40.86 | 41.60 | 21,240,678 | -0.95(-2.22%) |
Jan 24, 2014 | 43.16 | 43.53 | 42.45 | 42.55 | 4,640,483 | -1.15(-2.64%) |
Jan 23, 2014 | 44.29 | 44.40 | 43.61 | 43.70 | 2,919,202 | -0.85(-1.92%) |
Jan 22, 2014 | 44.50 | 44.91 | 44.43 | 44.56 | 1,820,062 | +0.08(+0.17%) |
Jan 21, 2014 | 44.99 | 44.99 | 44.29 | 44.48 | 3,077,149 | -0.38(-0.85%) |
Jan 17, 2014 | 45.13 | 44.86 | 44.86 | 44.86 | 5,114,228 | -0.44(-0.97%) |
Jan 16, 2014 | 46.03 | 46.03 | 45.07 | 45.30 | 1,646,735 | -0.19(-0.42%) |
Jan 15, 2014 | 45.47 | 45.94 | 45.46 | 45.49 | 2,042,839 | +0.02(+0.04%) |
Jan 14, 2014 | 45.96 | 46.36 | 45.32 | 45.47 | 2,393,824 | -0.39(-0.86%) |
Jan 13, 2014 | 45.61 | 46.46 | 45.38 | 45.87 | 3,665,423 | +0.06(+0.12%) |
Jan 10, 2014 | 45.71 | 45.93 | 45.27 | 45.81 | 2,185,800 | +0.36(+0.79%) |
Jan 09, 2014 | 45.86 | 46.07 | 45.23 | 45.45 | 1,799,281 | -0.20(-0.44%) |
Jan 08, 2014 | 45.80 | 45.90 | 45.31 | 45.65 | 2,980,601 | -0.22(-0.48%) |
Jan 07, 2014 | 45.98 | 46.26 | 45.66 | 45.87 | 2,427,022 | -0.11(-0.23%) |
Jan 06, 2014 | 45.31 | 46.09 | 45.21 | 45.98 | 2,586,521 | +0.71(+1.56%) |
Jan 03, 2014 | 45.48 | 45.48 | 45.19 | 45.27 | 2,497,963 | -0.07(-0.16%) |