Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.33 | 42.59 | 42.20 | 42.56 | 2,029,920 | +0.39(+0.93%) |
Mar 28, 2014 | 42.08 | 42.25 | 41.98 | 42.17 | 1,362,832 | +0.25(+0.60%) |
Mar 27, 2014 | 42.02 | 42.10 | 41.86 | 41.92 | 1,304,761 | +0.05(+0.11%) |
Mar 26, 2014 | 42.14 | 42.14 | 41.81 | 41.87 | 1,255,031 | +0.04(+0.10%) |
Mar 25, 2014 | 41.88 | 42.07 | 41.46 | 41.83 | 1,566,745 | +0.16(+0.37%) |
Mar 24, 2014 | 41.86 | 42.03 | 41.66 | 41.67 | 1,634,741 | -0.12(-0.29%) |
Mar 21, 2014 | 42.30 | 42.37 | 41.78 | 41.80 | 2,574,092 | -0.20(-0.48%) |
Mar 20, 2014 | 41.84 | 42.08 | 41.76 | 42.00 | 1,869,348 | +0.10(+0.24%) |
Mar 19, 2014 | 41.98 | 42.30 | 41.80 | 41.90 | 4,450,803 | -0.08(-0.19%) |
Mar 18, 2014 | 41.45 | 42.08 | 41.33 | 41.98 | 3,955,800 | +0.68(+1.64%) |
Mar 17, 2014 | 41.58 | 41.73 | 41.28 | 41.30 | 2,650,686 | -0.03(-0.08%) |
Mar 14, 2014 | 41.80 | 41.93 | 41.30 | 41.33 | 3,471,986 | -0.73(-1.74%) |
Mar 13, 2014 | 42.21 | 42.25 | 41.90 | 42.07 | 2,303,214 | -0.06(-0.14%) |
Mar 12, 2014 | 41.74 | 42.16 | 41.65 | 42.13 | 2,012,274 | +0.25(+0.60%) |
Mar 11, 2014 | 41.84 | 42.04 | 41.76 | 41.88 | 2,117,590 | +0.01(+0.03%) |
Mar 10, 2014 | 41.81 | 41.93 | 41.61 | 41.86 | 1,961,224 | +0.05(+0.13%) |
Mar 07, 2014 | 41.72 | 41.81 | 41.54 | 41.81 | 2,400,769 | +0.12(+0.28%) |
Mar 06, 2014 | 41.60 | 41.73 | 41.45 | 41.69 | 3,149,259 | +0.10(+0.24%) |
Mar 05, 2014 | 41.59 | 41.71 | 41.35 | 41.59 | 3,132,389 | +0.01(+0.03%) |
Mar 04, 2014 | 41.09 | 41.63 | 41.07 | 41.58 | 3,695,275 | +0.69(+1.70%) |
Mar 03, 2014 | 40.66 | 40.95 | 40.50 | 40.88 | 2,981,534 | -0.01(-0.03%) |
Feb 28, 2014 | 40.61 | 41.09 | 40.54 | 40.90 | 2,778,847 | +0.36(+0.88%) |
Feb 27, 2014 | 40.52 | 40.70 | 40.29 | 40.54 | 3,194,360 | -0.11(-0.28%) |
Feb 26, 2014 | 41.02 | 41.18 | 40.64 | 40.66 | 3,136,815 | -0.33(-0.81%) |
Feb 25, 2014 | 40.95 | 41.28 | 40.88 | 40.99 | 4,065,856 | +0.07(+0.18%) |
Feb 24, 2014 | 40.70 | 41.06 | 40.53 | 40.91 | 3,005,860 | +0.51(+1.27%) |
Feb 21, 2014 | 40.53 | 40.72 | 40.39 | 40.40 | 1,919,501 | -0.20(-0.48%) |
Feb 20, 2014 | 40.18 | 40.66 | 40.06 | 40.60 | 2,651,979 | +0.34(+0.85%) |
Feb 19, 2014 | 40.54 | 40.62 | 40.19 | 40.25 | 3,584,777 | -0.26(-0.65%) |
Feb 18, 2014 | 40.56 | 40.62 | 40.24 | 40.51 | 2,017,995 | -0.05(-0.12%) |
Feb 14, 2014 | 40.24 | 40.56 | 40.56 | 40.56 | 2,417,458 | +0.48(+1.19%) |
Feb 13, 2014 | 39.91 | 40.10 | 39.83 | 40.08 | 3,942,657 | +0.05(+0.12%) |
Feb 12, 2014 | 40.28 | 40.51 | 39.89 | 40.04 | 4,144,888 | -0.31(-0.77%) |
Feb 11, 2014 | 39.66 | 40.38 | 39.66 | 40.35 | 5,175,802 | +0.36(+0.91%) |
Feb 10, 2014 | 39.33 | 40.00 | 39.31 | 39.98 | 4,906,810 | +0.65(+1.66%) |
Feb 07, 2014 | 39.09 | 39.47 | 38.92 | 39.33 | 4,707,983 | +0.42(+1.07%) |
Feb 06, 2014 | 38.41 | 38.96 | 37.53 | 38.91 | 9,323,116 | +0.25(+0.65%) |
Feb 05, 2014 | 38.55 | 38.92 | 38.41 | 38.66 | 4,655,046 | +0.07(+0.19%) |
Feb 04, 2014 | 38.49 | 38.70 | 38.33 | 38.59 | 3,663,711 | +0.24(+0.63%) |
Feb 03, 2014 | 39.09 | 39.19 | 38.28 | 38.34 | 3,781,161 | -0.73(-1.86%) |
Jan 31, 2014 | 38.85 | 39.35 | 38.76 | 39.07 | 3,526,983 | -0.10(-0.26%) |
Jan 30, 2014 | 39.55 | 39.66 | 39.05 | 39.17 | 4,215,463 | -0.16(-0.41%) |
Jan 29, 2014 | 40.35 | 40.35 | 39.17 | 39.33 | 4,649,356 | -1.12(-2.77%) |
Jan 28, 2014 | 40.43 | 40.70 | 40.24 | 40.45 | 2,833,623 | +0.11(+0.28%) |
Jan 27, 2014 | 40.32 | 40.60 | 40.26 | 40.34 | 2,077,141 | +0.02(+0.05%) |
Jan 24, 2014 | 40.68 | 40.82 | 40.32 | 40.32 | 2,894,698 | -0.45(-1.11%) |
Jan 23, 2014 | 40.96 | 40.99 | 40.60 | 40.77 | 1,514,531 | -0.34(-0.84%) |
Jan 22, 2014 | 40.95 | 41.18 | 40.62 | 41.11 | 2,254,468 | +0.17(+0.41%) |
Jan 21, 2014 | 41.08 | 41.18 | 40.81 | 40.95 | 1,696,644 | +0.20(+0.48%) |
Jan 17, 2014 | 41.29 | 40.75 | 40.75 | 40.75 | 3,136,270 | -0.55(-1.34%) |
Jan 16, 2014 | 41.01 | 41.31 | 40.95 | 41.30 | 2,258,666 | +0.13(+0.31%) |
Jan 15, 2014 | 41.03 | 41.35 | 40.82 | 41.17 | 2,147,276 | +0.14(+0.35%) |
Jan 14, 2014 | 40.80 | 41.26 | 40.78 | 41.03 | 2,738,643 | +0.31(+0.76%) |
Jan 13, 2014 | 40.87 | 41.28 | 40.69 | 40.72 | 2,570,827 | -0.24(-0.58%) |
Jan 10, 2014 | 40.70 | 41.00 | 40.70 | 40.96 | 1,561,190 | +0.34(+0.83%) |
Jan 09, 2014 | 40.58 | 40.75 | 40.33 | 40.62 | 2,264,086 | +0.07(+0.17%) |
Jan 08, 2014 | 40.95 | 40.95 | 40.45 | 40.55 | 3,052,602 | -0.42(-1.02%) |
Jan 07, 2014 | 40.85 | 41.09 | 40.69 | 40.97 | 2,614,702 | +0.37(+0.91%) |
Jan 06, 2014 | 40.97 | 40.97 | 40.35 | 40.60 | 2,933,286 | -0.22(-0.54%) |
Jan 03, 2014 | 41.10 | 41.16 | 40.80 | 40.82 | 2,097,799 | -0.16(-0.38%) |