Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.87 | 45.25 | 44.62 | 45.15 | 5,473,769 | +0.71(+1.60%) |
Mar 28, 2014 | 44.01 | 44.58 | 43.96 | 44.43 | 3,802,208 | +0.60(+1.37%) |
Mar 27, 2014 | 44.28 | 44.39 | 43.25 | 43.84 | 6,515,937 | -0.58(-1.31%) |
Mar 26, 2014 | 44.33 | 44.70 | 44.25 | 44.42 | 5,566,424 | +0.23(+0.53%) |
Mar 25, 2014 | 44.87 | 44.90 | 44.06 | 44.18 | 4,709,469 | -0.45(-1.01%) |
Mar 24, 2014 | 45.04 | 45.08 | 44.42 | 44.63 | 3,477,504 | -0.44(-0.98%) |
Mar 21, 2014 | 45.51 | 45.93 | 45.05 | 45.07 | 4,977,424 | +0.01(+0.03%) |
Mar 20, 2014 | 44.60 | 45.25 | 44.42 | 45.06 | 4,811,758 | +0.63(+1.42%) |
Mar 19, 2014 | 45.08 | 45.24 | 44.12 | 44.43 | 3,302,782 | -0.52(-1.15%) |
Mar 18, 2014 | 45.02 | 45.34 | 44.87 | 44.95 | 3,236,620 | -0.04(-0.08%) |
Mar 17, 2014 | 45.16 | 45.39 | 44.87 | 44.98 | 5,330,437 | +0.02(+0.05%) |
Mar 14, 2014 | 45.15 | 45.63 | 44.93 | 44.96 | 5,549,634 | -0.45(-0.99%) |
Mar 13, 2014 | 46.25 | 46.41 | 45.27 | 45.41 | 3,918,337 | -0.77(-1.67%) |
Mar 12, 2014 | 46.12 | 46.31 | 46.01 | 46.18 | 3,320,076 | -0.13(-0.27%) |
Mar 11, 2014 | 46.32 | 46.68 | 46.11 | 46.31 | 3,901,516 | -0.04(-0.09%) |
Mar 10, 2014 | 46.05 | 46.37 | 45.83 | 46.35 | 4,040,693 | +0.14(+0.31%) |
Mar 07, 2014 | 46.34 | 46.52 | 45.82 | 46.21 | 4,942,377 | -0.08(-0.17%) |
Mar 06, 2014 | 45.37 | 46.56 | 45.36 | 46.28 | 8,789,438 | +1.49(+3.31%) |
Mar 05, 2014 | 44.87 | 44.89 | 44.51 | 44.80 | 3,226,108 | +0.10(+0.23%) |
Mar 04, 2014 | 44.61 | 44.85 | 44.53 | 44.70 | 4,450,636 | +0.62(+1.40%) |
Mar 03, 2014 | 43.92 | 44.17 | 43.54 | 44.08 | 4,039,486 | -0.28(-0.63%) |
Feb 28, 2014 | 44.21 | 44.52 | 43.95 | 44.36 | 3,967,088 | +0.17(+0.39%) |
Feb 27, 2014 | 43.95 | 44.42 | 43.94 | 44.19 | 3,577,578 | +0.24(+0.55%) |
Feb 26, 2014 | 43.93 | 44.16 | 43.74 | 43.95 | 4,207,948 | +0.07(+0.15%) |
Feb 25, 2014 | 43.72 | 44.19 | 43.43 | 43.88 | 3,771,968 | +0.19(+0.42%) |
Feb 24, 2014 | 43.56 | 43.94 | 43.56 | 43.70 | 3,004,916 | +0.07(+0.16%) |
Feb 21, 2014 | 43.68 | 43.85 | 43.34 | 43.63 | 3,506,410 | -0.08(-0.18%) |
Feb 20, 2014 | 43.66 | 43.91 | 43.39 | 43.70 | 3,314,909 | +0.10(+0.22%) |
Feb 19, 2014 | 44.04 | 44.35 | 43.58 | 43.61 | 3,749,631 | -0.25(-0.57%) |
Feb 18, 2014 | 43.95 | 44.16 | 43.70 | 43.86 | 4,693,154 | -0.11(-0.25%) |
Feb 14, 2014 | 44.01 | 43.97 | 43.97 | 43.97 | 4,832,827 | -0.24(-0.54%) |
Feb 13, 2014 | 43.75 | 44.25 | 43.63 | 44.21 | 3,694,847 | +0.19(+0.42%) |
Feb 12, 2014 | 43.92 | 44.17 | 43.85 | 44.02 | 5,066,027 | +0.18(+0.41%) |
Feb 11, 2014 | 43.69 | 44.09 | 43.54 | 43.84 | 5,988,947 | +0.27(+0.62%) |
Feb 10, 2014 | 43.12 | 43.60 | 42.92 | 43.57 | 6,058,307 | +0.62(+1.44%) |
Feb 07, 2014 | 42.87 | 43.38 | 42.79 | 42.95 | 4,772,308 | +0.34(+0.79%) |
Feb 06, 2014 | 42.33 | 43.03 | 42.25 | 42.62 | 5,595,013 | +0.38(+0.89%) |
Feb 05, 2014 | 42.97 | 42.97 | 41.82 | 42.24 | 9,498,179 | -0.91(-2.11%) |
Feb 04, 2014 | 42.87 | 43.46 | 42.25 | 43.15 | 23,624,020 | +3.53(+8.92%) |
Feb 03, 2014 | 40.34 | 40.76 | 39.43 | 39.62 | 10,342,579 | -0.59(-1.47%) |
Jan 31, 2014 | 39.60 | 40.48 | 39.42 | 40.21 | 9,012,330 | +0.33(+0.83%) |
Jan 30, 2014 | 40.03 | 40.11 | 39.63 | 39.88 | 7,297,317 | +0.05(+0.14%) |
Jan 29, 2014 | 40.57 | 40.67 | 39.45 | 39.83 | 11,486,644 | -1.01(-2.48%) |
Jan 28, 2014 | 40.78 | 41.08 | 40.63 | 40.84 | 5,212,266 | +0.22(+0.53%) |
Jan 27, 2014 | 41.19 | 41.27 | 40.16 | 40.63 | 7,790,313 | -0.59(-1.42%) |
Jan 24, 2014 | 41.51 | 41.79 | 41.21 | 41.21 | 7,003,915 | -0.59(-1.40%) |
Jan 23, 2014 | 42.24 | 42.33 | 41.51 | 41.80 | 7,751,119 | -0.92(-2.16%) |
Jan 22, 2014 | 42.89 | 43.07 | 42.58 | 42.72 | 5,253,192 | +0.11(+0.27%) |
Jan 21, 2014 | 43.54 | 43.63 | 42.51 | 42.61 | 6,100,071 | -0.57(-1.32%) |
Jan 17, 2014 | 43.37 | 43.18 | 43.18 | 43.18 | 6,199,464 | -0.12(-0.28%) |
Jan 16, 2014 | 43.87 | 44.21 | 43.27 | 43.30 | 6,321,857 | -0.52(-1.19%) |
Jan 15, 2014 | 43.86 | 44.19 | 43.70 | 43.82 | 5,284,721 | +0.12(+0.28%) |
Jan 14, 2014 | 43.87 | 44.23 | 43.65 | 43.69 | 7,493,477 | -0.11(-0.25%) |
Jan 13, 2014 | 44.76 | 44.82 | 43.75 | 43.80 | 5,807,518 | -0.96(-2.15%) |
Jan 10, 2014 | 44.99 | 45.29 | 44.61 | 44.76 | 4,341,100 | -0.02(-0.04%) |
Jan 09, 2014 | 44.70 | 45.05 | 44.60 | 44.78 | 6,323,530 | -0.88(-1.93%) |
Jan 08, 2014 | 45.75 | 46.14 | 45.47 | 45.66 | 7,452,181 | -0.02(-0.04%) |
Jan 07, 2014 | 45.88 | 46.07 | 45.60 | 45.68 | 6,064,601 | +0.63(+1.40%) |
Jan 06, 2014 | 45.06 | 45.43 | 44.92 | 45.05 | 4,920,373 | -0.04(-0.08%) |
Jan 03, 2014 | 45.02 | 45.41 | 44.75 | 45.08 | 2,441,996 | +0.28(+0.63%) |