Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.19 | 45.55 | 45.13 | 45.50 | 2,640,789 | +0.63(+1.40%) |
Mar 28, 2014 | 44.93 | 45.08 | 44.64 | 44.87 | 1,825,571 | +0.13(+0.29%) |
Mar 27, 2014 | 44.71 | 44.87 | 44.59 | 44.74 | 2,386,193 | -0.05(-0.11%) |
Mar 26, 2014 | 45.30 | 45.33 | 44.78 | 44.79 | 2,466,926 | -0.24(-0.54%) |
Mar 25, 2014 | 45.37 | 45.39 | 44.73 | 45.03 | 3,919,946 | -0.14(-0.32%) |
Mar 24, 2014 | 45.30 | 45.51 | 45.02 | 45.18 | 2,928,449 | +0.10(+0.21%) |
Mar 21, 2014 | 44.92 | 45.36 | 44.79 | 45.08 | 4,854,000 | +0.40(+0.90%) |
Mar 20, 2014 | 44.28 | 44.86 | 44.23 | 44.68 | 3,154,546 | +0.20(+0.45%) |
Mar 19, 2014 | 44.66 | 44.77 | 44.24 | 44.48 | 4,027,781 | -0.13(-0.29%) |
Mar 18, 2014 | 44.75 | 44.80 | 44.53 | 44.60 | 2,521,879 | -0.04(-0.09%) |
Mar 17, 2014 | 44.65 | 44.77 | 44.49 | 44.65 | 1,663,864 | +0.31(+0.71%) |
Mar 14, 2014 | 44.28 | 44.53 | 44.27 | 44.33 | 3,351,784 | +0.02(+0.04%) |
Mar 13, 2014 | 44.73 | 44.80 | 44.28 | 44.32 | 3,432,561 | -0.31(-0.68%) |
Mar 12, 2014 | 44.53 | 44.76 | 44.33 | 44.62 | 2,748,771 | -0.10(-0.22%) |
Mar 11, 2014 | 44.95 | 44.97 | 44.63 | 44.72 | 2,936,735 | -0.15(-0.34%) |
Mar 10, 2014 | 44.77 | 44.88 | 44.52 | 44.87 | 2,433,596 | +0.07(+0.16%) |
Mar 07, 2014 | 44.56 | 44.81 | 44.37 | 44.80 | 3,074,093 | +0.43(+0.98%) |
Mar 06, 2014 | 44.39 | 44.61 | 44.19 | 44.36 | 3,002,161 | +0.08(+0.18%) |
Mar 05, 2014 | 44.07 | 44.31 | 43.87 | 44.28 | 2,745,597 | +0.18(+0.40%) |
Mar 04, 2014 | 43.97 | 44.15 | 43.72 | 44.11 | 4,391,577 | +0.64(+1.48%) |
Mar 03, 2014 | 43.19 | 43.68 | 43.10 | 43.46 | 4,080,903 | -0.17(-0.39%) |
Feb 28, 2014 | 43.64 | 44.07 | 43.43 | 43.63 | 4,379,365 | +0.02(+0.06%) |
Feb 27, 2014 | 43.08 | 43.62 | 42.89 | 43.61 | 2,951,269 | +0.53(+1.23%) |
Feb 26, 2014 | 43.02 | 43.24 | 42.77 | 43.08 | 2,532,302 | +0.16(+0.37%) |
Feb 25, 2014 | 43.01 | 43.16 | 42.80 | 42.92 | 3,393,259 | -0.17(-0.39%) |
Feb 24, 2014 | 42.77 | 43.43 | 42.73 | 43.09 | 4,987,859 | +0.00(+0.00%) |
Feb 21, 2014 | 42.72 | 43.20 | 42.56 | 43.09 | 4,582,457 | +0.31(+0.73%) |
Feb 20, 2014 | 42.57 | 42.92 | 41.94 | 42.77 | 5,430,503 | +1.34(+3.24%) |
Feb 19, 2014 | 41.60 | 41.77 | 41.31 | 41.43 | 4,379,685 | -0.31(-0.75%) |
Feb 18, 2014 | 42.47 | 42.53 | 41.73 | 41.74 | 4,384,245 | -0.62(-1.47%) |
Feb 14, 2014 | 42.12 | 42.37 | 42.37 | 42.37 | 2,729,442 | +0.21(+0.49%) |
Feb 13, 2014 | 41.80 | 42.16 | 41.65 | 42.16 | 2,089,287 | +0.14(+0.32%) |
Feb 12, 2014 | 42.09 | 42.20 | 41.82 | 42.02 | 4,989,827 | -0.22(-0.53%) |
Feb 11, 2014 | 41.41 | 42.41 | 41.34 | 42.24 | 3,937,045 | +0.58(+1.38%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.20 | 41.67 | 5,029,706 | -0.54(-1.27%) |
Feb 07, 2014 | 42.10 | 42.25 | 41.53 | 42.20 | 5,212,714 | +0.32(+0.76%) |
Feb 06, 2014 | 40.69 | 41.91 | 40.19 | 41.88 | 8,109,697 | +2.25(+5.67%) |
Feb 05, 2014 | 39.82 | 40.00 | 39.34 | 39.64 | 4,747,222 | -0.28(-0.70%) |
Feb 04, 2014 | 40.15 | 40.30 | 39.74 | 39.92 | 4,425,842 | -0.05(-0.12%) |
Feb 03, 2014 | 40.96 | 40.96 | 39.89 | 39.97 | 3,934,547 | -0.99(-2.42%) |
Jan 31, 2014 | 41.25 | 41.47 | 40.93 | 40.96 | 4,846,565 | -0.88(-2.10%) |
Jan 30, 2014 | 41.64 | 41.89 | 41.47 | 41.84 | 2,252,156 | +0.45(+1.08%) |
Jan 29, 2014 | 41.01 | 41.71 | 41.01 | 41.39 | 4,502,857 | -0.02(-0.06%) |
Jan 28, 2014 | 40.69 | 41.51 | 40.64 | 41.41 | 3,945,313 | +0.86(+2.11%) |
Jan 27, 2014 | 40.49 | 40.89 | 40.28 | 40.56 | 4,830,603 | +0.06(+0.16%) |
Jan 24, 2014 | 40.97 | 41.32 | 40.49 | 40.49 | 4,207,104 | -0.82(-1.98%) |
Jan 23, 2014 | 41.61 | 41.74 | 41.06 | 41.31 | 3,599,710 | -0.62(-1.47%) |
Jan 22, 2014 | 42.20 | 42.32 | 41.59 | 41.92 | 3,962,534 | -0.22(-0.51%) |
Jan 21, 2014 | 42.62 | 42.73 | 41.86 | 42.14 | 3,717,589 | -0.18(-0.42%) |
Jan 17, 2014 | 42.59 | 42.32 | 42.32 | 42.32 | 2,308,913 | -0.22(-0.53%) |
Jan 16, 2014 | 43.05 | 43.11 | 42.46 | 42.54 | 4,630,045 | -0.57(-1.32%) |
Jan 15, 2014 | 43.19 | 43.26 | 42.82 | 43.11 | 2,794,768 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 43.23 | 42.77 | 43.19 | 2,666,125 | +0.42(+0.99%) |
Jan 13, 2014 | 43.15 | 43.34 | 42.75 | 42.77 | 3,705,615 | -0.50(-1.16%) |
Jan 10, 2014 | 43.00 | 43.47 | 42.81 | 43.27 | 3,027,609 | +0.21(+0.48%) |
Jan 09, 2014 | 42.89 | 43.20 | 42.84 | 43.06 | 2,489,689 | +0.25(+0.58%) |
Jan 08, 2014 | 42.59 | 42.97 | 42.44 | 42.81 | 3,844,216 | +0.14(+0.32%) |
Jan 07, 2014 | 42.68 | 42.78 | 42.51 | 42.68 | 2,353,382 | +0.18(+0.43%) |
Jan 06, 2014 | 42.83 | 42.94 | 42.26 | 42.49 | 3,370,155 | -0.17(-0.39%) |
Jan 03, 2014 | 42.92 | 43.04 | 42.48 | 42.66 | 1,962,944 | -0.18(-0.41%) |