Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.00 | 47.96 | 46.89 | 47.74 | 6,119,937 | +1.01(+2.17%) |
Mar 28, 2014 | 46.78 | 47.43 | 46.56 | 46.73 | 3,843,397 | +0.06(+0.14%) |
Mar 27, 2014 | 46.64 | 47.14 | 46.37 | 46.67 | 6,703,974 | +0.04(+0.09%) |
Mar 26, 2014 | 46.55 | 47.29 | 46.43 | 46.62 | 8,122,550 | +0.22(+0.47%) |
Mar 25, 2014 | 46.60 | 46.91 | 46.19 | 46.41 | 7,882,978 | -0.15(-0.33%) |
Mar 24, 2014 | 46.87 | 47.04 | 46.08 | 46.56 | 7,232,779 | -0.31(-0.66%) |
Mar 21, 2014 | 47.76 | 48.47 | 46.85 | 46.87 | 9,149,473 | -0.64(-1.35%) |
Mar 20, 2014 | 47.76 | 47.77 | 47.29 | 47.51 | 4,366,188 | -0.39(-0.81%) |
Mar 19, 2014 | 48.14 | 48.46 | 47.56 | 47.90 | 3,499,756 | -0.28(-0.59%) |
Mar 18, 2014 | 47.78 | 48.43 | 47.70 | 48.18 | 5,010,790 | +0.43(+0.90%) |
Mar 17, 2014 | 47.95 | 48.09 | 47.57 | 47.75 | 3,718,381 | +0.00(+0.00%) |
Mar 14, 2014 | 47.30 | 47.84 | 47.23 | 47.75 | 5,180,031 | +0.43(+0.91%) |
Mar 13, 2014 | 48.05 | 48.13 | 47.23 | 47.32 | 4,965,119 | -0.70(-1.45%) |
Mar 12, 2014 | 47.18 | 48.03 | 47.14 | 48.02 | 5,605,026 | +0.62(+1.32%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.30 | 47.40 | 4,188,741 | -0.38(-0.80%) |
Mar 10, 2014 | 47.46 | 47.79 | 47.21 | 47.78 | 4,874,148 | +0.25(+0.53%) |
Mar 07, 2014 | 47.77 | 47.92 | 47.16 | 47.52 | 5,287,132 | -0.11(-0.22%) |
Mar 06, 2014 | 48.22 | 48.60 | 47.61 | 47.63 | 6,201,850 | -0.58(-1.19%) |
Mar 05, 2014 | 48.62 | 48.64 | 48.04 | 48.21 | 4,291,804 | -0.34(-0.70%) |
Mar 04, 2014 | 48.30 | 48.75 | 48.30 | 48.55 | 6,902,104 | +0.67(+1.39%) |
Mar 03, 2014 | 47.82 | 48.26 | 47.70 | 47.88 | 4,977,840 | -0.47(-0.97%) |
Feb 28, 2014 | 48.29 | 48.77 | 48.12 | 48.35 | 7,252,765 | +0.06(+0.12%) |
Feb 27, 2014 | 47.49 | 48.38 | 47.41 | 48.30 | 6,976,849 | +0.71(+1.50%) |
Feb 26, 2014 | 47.43 | 47.77 | 47.35 | 47.58 | 5,239,931 | +0.15(+0.31%) |
Feb 25, 2014 | 47.04 | 47.73 | 46.99 | 47.44 | 6,724,356 | +0.36(+0.78%) |
Feb 24, 2014 | 47.04 | 47.75 | 47.01 | 47.07 | 5,106,595 | +0.06(+0.12%) |
Feb 21, 2014 | 47.13 | 47.66 | 46.86 | 47.01 | 8,158,027 | -0.07(-0.16%) |
Feb 20, 2014 | 46.92 | 47.47 | 46.56 | 47.09 | 11,081,840 | -0.03(-0.07%) |
Feb 19, 2014 | 46.48 | 47.21 | 45.87 | 47.12 | 19,860,946 | +2.30(+5.14%) |
Feb 18, 2014 | 43.92 | 44.89 | 43.83 | 44.82 | 8,438,218 | +0.85(+1.94%) |
Feb 14, 2014 | 43.32 | 43.96 | 43.96 | 43.96 | 4,894,568 | +0.58(+1.35%) |
Feb 13, 2014 | 43.02 | 43.56 | 42.90 | 43.38 | 4,646,724 | +0.13(+0.30%) |
Feb 12, 2014 | 43.92 | 43.92 | 43.09 | 43.25 | 7,457,969 | -0.57(-1.30%) |
Feb 11, 2014 | 43.26 | 43.91 | 43.13 | 43.82 | 7,287,465 | +0.43(+1.00%) |
Feb 10, 2014 | 42.40 | 43.40 | 42.03 | 43.38 | 5,228,451 | +0.61(+1.43%) |
Feb 07, 2014 | 42.45 | 43.05 | 42.40 | 42.77 | 5,649,493 | +0.39(+0.93%) |
Feb 06, 2014 | 42.54 | 42.59 | 42.16 | 42.38 | 5,581,579 | +0.00(+0.00%) |
Feb 05, 2014 | 42.65 | 42.99 | 42.17 | 42.38 | 5,557,388 | -0.31(-0.72%) |
Feb 04, 2014 | 42.48 | 42.76 | 42.12 | 42.68 | 7,458,668 | +0.35(+0.84%) |
Feb 03, 2014 | 43.50 | 43.71 | 42.21 | 42.33 | 8,705,347 | -1.09(-2.50%) |
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,101 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,333 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,492 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.30 | 43.59 | 7,179,322 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.26 | 43.51 | 7,933,962 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,585 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,101 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,867 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,595 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,590 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,490 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,703 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,230 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,047 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,522 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,290 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,159 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,152,868 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,753,898 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,813 | +0.30(+0.73%) |