Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.17 | 47.27 | 46.94 | 47.24 | 2,710,709 | +0.10(+0.21%) |
Mar 28, 2014 | 47.22 | 47.54 | 46.75 | 47.14 | 2,068,061 | -0.07(-0.14%) |
Mar 27, 2014 | 47.27 | 47.31 | 46.30 | 47.21 | 4,120,503 | -0.09(-0.19%) |
Mar 26, 2014 | 47.71 | 49.34 | 46.48 | 47.30 | 8,478,773 | +2.49(+5.55%) |
Mar 25, 2014 | 45.49 | 45.67 | 44.55 | 44.81 | 2,859,557 | -0.47(-1.04%) |
Mar 24, 2014 | 45.58 | 45.59 | 45.04 | 45.28 | 2,326,528 | -0.20(-0.45%) |
Mar 21, 2014 | 45.64 | 45.74 | 45.27 | 45.49 | 3,458,032 | +0.07(+0.16%) |
Mar 20, 2014 | 45.43 | 45.90 | 45.26 | 45.41 | 2,650,247 | -0.11(-0.23%) |
Mar 19, 2014 | 45.06 | 45.84 | 45.02 | 45.52 | 3,104,218 | +0.54(+1.20%) |
Mar 18, 2014 | 44.08 | 45.02 | 44.08 | 44.98 | 2,342,480 | +0.87(+1.98%) |
Mar 17, 2014 | 43.74 | 44.11 | 43.74 | 44.11 | 1,552,047 | +0.40(+0.91%) |
Mar 14, 2014 | 44.04 | 44.15 | 43.56 | 43.71 | 2,720,401 | -0.37(-0.83%) |
Mar 13, 2014 | 44.07 | 44.57 | 43.95 | 44.08 | 3,591,229 | +0.11(+0.24%) |
Mar 12, 2014 | 43.87 | 44.22 | 43.80 | 43.97 | 3,481,728 | -0.18(-0.41%) |
Mar 11, 2014 | 43.33 | 44.45 | 43.28 | 44.15 | 5,500,858 | +1.20(+2.79%) |
Mar 10, 2014 | 42.76 | 42.98 | 42.30 | 42.95 | 2,892,205 | +0.07(+0.15%) |
Mar 07, 2014 | 42.95 | 43.24 | 42.85 | 42.89 | 1,570,985 | +0.15(+0.34%) |
Mar 06, 2014 | 42.66 | 43.04 | 42.62 | 42.74 | 1,463,828 | +0.24(+0.58%) |
Mar 05, 2014 | 42.62 | 42.74 | 42.44 | 42.49 | 2,203,296 | -0.13(-0.31%) |
Mar 04, 2014 | 43.08 | 43.29 | 42.58 | 42.62 | 2,408,343 | -0.10(-0.23%) |
Mar 03, 2014 | 43.15 | 43.37 | 42.67 | 42.72 | 1,449,227 | -0.51(-1.17%) |
Feb 28, 2014 | 43.18 | 43.66 | 43.03 | 43.23 | 2,399,133 | +0.20(+0.45%) |
Feb 27, 2014 | 43.27 | 43.38 | 42.93 | 43.03 | 1,518,388 | -0.23(-0.53%) |
Feb 26, 2014 | 43.30 | 43.57 | 43.11 | 43.26 | 1,766,912 | -0.10(-0.23%) |
Feb 25, 2014 | 43.71 | 43.77 | 43.24 | 43.36 | 2,858,834 | -0.53(-1.21%) |
Feb 24, 2014 | 43.33 | 44.05 | 43.27 | 43.89 | 2,491,400 | +0.62(+1.43%) |
Feb 21, 2014 | 43.20 | 43.30 | 43.06 | 43.27 | 2,460,984 | +0.07(+0.15%) |
Feb 20, 2014 | 43.10 | 43.28 | 42.91 | 43.20 | 1,423,106 | +0.16(+0.38%) |
Feb 19, 2014 | 42.99 | 43.19 | 42.51 | 43.04 | 2,850,060 | -0.11(-0.26%) |
Feb 18, 2014 | 42.81 | 43.43 | 42.78 | 43.15 | 2,005,556 | +0.25(+0.59%) |
Feb 14, 2014 | 42.58 | 42.90 | 42.90 | 42.90 | 2,351,219 | +0.33(+0.77%) |
Feb 13, 2014 | 42.22 | 42.87 | 42.22 | 42.58 | 3,759,804 | +0.11(+0.27%) |
Feb 12, 2014 | 42.77 | 42.78 | 42.29 | 42.46 | 3,248,911 | -0.23(-0.54%) |
Feb 11, 2014 | 42.36 | 42.91 | 42.30 | 42.69 | 3,367,670 | +0.49(+1.16%) |
Feb 10, 2014 | 41.60 | 42.27 | 41.58 | 42.20 | 4,965,215 | +0.77(+1.85%) |
Feb 07, 2014 | 41.58 | 41.85 | 41.16 | 41.43 | 2,440,798 | -0.21(-0.51%) |
Feb 06, 2014 | 41.83 | 41.84 | 41.26 | 41.65 | 2,462,922 | -0.03(-0.08%) |
Feb 05, 2014 | 41.56 | 41.91 | 41.47 | 41.68 | 3,885,243 | -0.10(-0.23%) |
Feb 04, 2014 | 41.63 | 42.05 | 41.20 | 41.78 | 4,789,200 | +0.11(+0.27%) |
Feb 03, 2014 | 42.58 | 43.52 | 41.65 | 41.66 | 3,763,983 | -1.16(-2.70%) |
Jan 31, 2014 | 42.40 | 43.11 | 42.35 | 42.82 | 4,763,161 | +0.10(+0.23%) |
Jan 30, 2014 | 44.61 | 45.41 | 42.25 | 42.72 | 8,520,759 | -1.17(-2.68%) |
Jan 29, 2014 | 43.23 | 43.94 | 43.04 | 43.90 | 4,130,399 | +0.38(+0.86%) |
Jan 28, 2014 | 43.73 | 43.82 | 43.23 | 43.52 | 4,540,335 | -0.33(-0.74%) |
Jan 27, 2014 | 43.92 | 44.12 | 43.77 | 43.85 | 2,652,946 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.52 | 43.75 | 43.81 | 2,432,586 | -0.60(-1.36%) |
Jan 23, 2014 | 44.70 | 44.79 | 44.14 | 44.41 | 1,809,889 | -0.52(-1.16%) |
Jan 22, 2014 | 44.62 | 45.05 | 44.31 | 44.93 | 2,209,800 | +0.46(+1.03%) |
Jan 21, 2014 | 44.86 | 44.91 | 44.44 | 44.48 | 1,933,284 | -0.12(-0.27%) |
Jan 17, 2014 | 44.56 | 44.60 | 44.60 | 44.60 | 1,299,135 | +0.04(+0.09%) |
Jan 16, 2014 | 44.31 | 44.68 | 44.14 | 44.56 | 1,494,719 | +0.11(+0.26%) |
Jan 15, 2014 | 43.99 | 44.63 | 43.96 | 44.44 | 2,335,493 | +0.46(+1.04%) |
Jan 14, 2014 | 43.95 | 44.15 | 43.77 | 43.99 | 2,417,390 | +0.15(+0.33%) |
Jan 13, 2014 | 43.83 | 44.24 | 43.55 | 43.84 | 3,694,167 | -0.10(-0.22%) |
Jan 10, 2014 | 43.68 | 44.08 | 43.56 | 43.94 | 2,394,910 | +0.11(+0.26%) |
Jan 09, 2014 | 43.29 | 43.89 | 43.29 | 43.82 | 2,364,998 | +0.44(+1.02%) |
Jan 08, 2014 | 43.52 | 43.84 | 43.23 | 43.38 | 2,463,212 | -0.23(-0.52%) |
Jan 07, 2014 | 42.71 | 43.82 | 42.67 | 43.61 | 3,578,701 | +1.04(+2.45%) |
Jan 06, 2014 | 43.28 | 43.40 | 42.33 | 42.57 | 5,455,672 | -0.43(-1.01%) |
Jan 03, 2014 | 42.59 | 43.36 | 42.50 | 43.00 | 7,571,434 | +0.14(+0.32%) |