Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.30 | 47.46 | 46.61 | 47.11 | 4,286,241 | -0.07(-0.14%) |
Mar 28, 2014 | 46.99 | 47.20 | 46.85 | 47.17 | 2,812,905 | +0.09(+0.20%) |
Mar 27, 2014 | 46.73 | 47.13 | 46.50 | 47.08 | 2,742,504 | +0.39(+0.84%) |
Mar 26, 2014 | 46.54 | 47.09 | 46.43 | 46.69 | 3,284,904 | +0.19(+0.41%) |
Mar 25, 2014 | 46.42 | 46.59 | 46.13 | 46.50 | 2,499,180 | +0.20(+0.43%) |
Mar 24, 2014 | 46.48 | 46.71 | 46.08 | 46.30 | 3,369,950 | -0.19(-0.41%) |
Mar 21, 2014 | 46.99 | 47.09 | 46.40 | 46.49 | 6,824,872 | +0.19(+0.42%) |
Mar 20, 2014 | 46.50 | 46.50 | 45.77 | 46.30 | 3,460,466 | -0.04(-0.09%) |
Mar 19, 2014 | 46.87 | 47.27 | 46.04 | 46.34 | 4,767,439 | -0.44(-0.95%) |
Mar 18, 2014 | 46.85 | 47.03 | 46.58 | 46.78 | 3,483,718 | -0.07(-0.14%) |
Mar 17, 2014 | 46.60 | 46.88 | 46.24 | 46.85 | 5,727,741 | +0.47(+1.02%) |
Mar 14, 2014 | 46.06 | 46.51 | 45.87 | 46.38 | 7,214,887 | +0.26(+0.56%) |
Mar 13, 2014 | 45.81 | 46.24 | 45.69 | 46.12 | 5,078,462 | +0.34(+0.75%) |
Mar 12, 2014 | 45.13 | 45.79 | 45.02 | 45.77 | 4,085,896 | +0.62(+1.37%) |
Mar 11, 2014 | 45.41 | 45.41 | 44.96 | 45.15 | 3,350,116 | -0.20(-0.44%) |
Mar 10, 2014 | 45.33 | 45.56 | 45.10 | 45.35 | 3,039,382 | -0.06(-0.13%) |
Mar 07, 2014 | 45.05 | 45.46 | 44.85 | 45.41 | 4,531,419 | +0.31(+0.69%) |
Mar 06, 2014 | 45.62 | 45.72 | 44.98 | 45.10 | 3,457,898 | -0.36(-0.80%) |
Mar 05, 2014 | 45.96 | 45.98 | 45.35 | 45.47 | 4,079,597 | -0.51(-1.11%) |
Mar 04, 2014 | 45.98 | 46.13 | 45.69 | 45.98 | 4,356,763 | +0.46(+1.02%) |
Mar 03, 2014 | 45.77 | 46.08 | 45.38 | 45.51 | 4,312,747 | -0.54(-1.17%) |
Feb 28, 2014 | 46.10 | 46.32 | 45.84 | 46.05 | 6,197,607 | -0.12(-0.26%) |
Feb 27, 2014 | 46.29 | 46.54 | 45.95 | 46.17 | 2,490,482 | -0.12(-0.26%) |
Feb 26, 2014 | 47.08 | 47.13 | 46.18 | 46.29 | 3,969,404 | -0.60(-1.27%) |
Feb 25, 2014 | 46.97 | 47.35 | 46.79 | 46.89 | 2,878,180 | -0.02(-0.04%) |
Feb 24, 2014 | 47.08 | 47.52 | 46.89 | 46.91 | 2,301,643 | -0.07(-0.14%) |
Feb 21, 2014 | 47.11 | 47.42 | 46.93 | 46.97 | 2,354,521 | -0.07(-0.15%) |
Feb 20, 2014 | 46.54 | 47.20 | 46.46 | 47.04 | 3,086,021 | +0.57(+1.22%) |
Feb 19, 2014 | 46.60 | 47.20 | 46.37 | 46.48 | 3,227,069 | -0.14(-0.31%) |
Feb 18, 2014 | 46.81 | 46.92 | 46.51 | 46.62 | 3,183,954 | -0.16(-0.35%) |
Feb 14, 2014 | 46.38 | 46.79 | 46.79 | 46.79 | 3,381,622 | +0.28(+0.59%) |
Feb 13, 2014 | 45.44 | 46.55 | 45.40 | 46.51 | 4,158,149 | +0.88(+1.92%) |
Feb 12, 2014 | 45.40 | 45.74 | 45.24 | 45.64 | 2,806,515 | +0.14(+0.32%) |
Feb 11, 2014 | 45.20 | 45.79 | 44.98 | 45.49 | 4,732,745 | +0.43(+0.95%) |
Feb 10, 2014 | 44.26 | 45.12 | 44.04 | 45.06 | 6,037,396 | +1.03(+2.33%) |
Feb 07, 2014 | 43.48 | 44.07 | 43.39 | 44.04 | 3,264,054 | +0.66(+1.52%) |
Feb 06, 2014 | 43.20 | 43.49 | 42.84 | 43.38 | 2,636,680 | +0.15(+0.35%) |
Feb 05, 2014 | 43.16 | 43.32 | 42.81 | 43.23 | 4,079,339 | -0.10(-0.23%) |
Feb 04, 2014 | 44.17 | 44.32 | 43.27 | 43.33 | 5,330,558 | -0.84(-1.89%) |
Feb 03, 2014 | 44.64 | 45.31 | 44.03 | 44.16 | 4,705,654 | -0.52(-1.16%) |
Jan 31, 2014 | 43.18 | 45.04 | 42.82 | 44.68 | 6,743,395 | +0.57(+1.28%) |
Jan 30, 2014 | 43.72 | 44.20 | 43.64 | 44.12 | 3,319,400 | +0.51(+1.16%) |
Jan 29, 2014 | 43.48 | 43.73 | 43.34 | 43.61 | 4,021,803 | +0.01(+0.03%) |
Jan 28, 2014 | 43.70 | 43.85 | 43.47 | 43.60 | 3,617,887 | -0.11(-0.24%) |
Jan 27, 2014 | 43.40 | 43.92 | 43.33 | 43.70 | 3,300,376 | +0.32(+0.74%) |
Jan 24, 2014 | 43.49 | 43.97 | 43.33 | 43.38 | 3,762,671 | -0.31(-0.71%) |
Jan 23, 2014 | 43.90 | 44.08 | 43.47 | 43.69 | 4,017,735 | -0.47(-1.07%) |
Jan 22, 2014 | 44.00 | 44.24 | 43.95 | 44.16 | 3,264,954 | +0.16(+0.36%) |
Jan 21, 2014 | 43.75 | 44.04 | 43.67 | 44.00 | 4,217,816 | +0.39(+0.89%) |
Jan 17, 2014 | 43.64 | 43.62 | 43.62 | 43.62 | 2,960,021 | -0.12(-0.29%) |
Jan 16, 2014 | 43.58 | 43.79 | 43.33 | 43.74 | 2,704,547 | -0.10(-0.23%) |
Jan 15, 2014 | 44.16 | 44.16 | 43.79 | 43.84 | 2,452,588 | -0.32(-0.72%) |
Jan 14, 2014 | 44.22 | 44.37 | 43.97 | 44.16 | 2,659,870 | -0.04(-0.09%) |
Jan 13, 2014 | 44.59 | 45.05 | 44.09 | 44.20 | 4,334,551 | -0.40(-0.90%) |
Jan 10, 2014 | 43.93 | 44.62 | 43.85 | 44.60 | 5,144,689 | +0.96(+2.20%) |
Jan 09, 2014 | 43.10 | 43.71 | 42.87 | 43.64 | 4,501,044 | +1.03(+2.41%) |
Jan 08, 2014 | 42.46 | 42.85 | 42.29 | 42.61 | 4,461,530 | +0.05(+0.11%) |
Jan 07, 2014 | 41.98 | 42.60 | 41.91 | 42.56 | 3,338,440 | +0.77(+1.84%) |
Jan 06, 2014 | 41.87 | 41.98 | 41.62 | 41.79 | 2,871,018 | +0.01(+0.02%) |
Jan 03, 2014 | 41.83 | 42.02 | 41.54 | 41.79 | 2,643,211 | -0.05(-0.11%) |