Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.51 | 45.65 | 45.34 | 45.42 | 20,302,628 | +0.50(+1.12%) |
Mar 28, 2014 | 45.05 | 45.33 | 44.65 | 44.92 | 19,659,792 | +0.09(+0.20%) |
Mar 27, 2014 | 44.84 | 45.30 | 44.16 | 44.83 | 32,858,478 | +0.02(+0.03%) |
Mar 26, 2014 | 45.82 | 45.94 | 44.81 | 44.81 | 30,024,504 | -0.77(-1.69%) |
Mar 25, 2014 | 45.72 | 46.00 | 45.31 | 45.59 | 32,108,594 | -0.10(-0.23%) |
Mar 24, 2014 | 45.17 | 45.78 | 45.15 | 45.69 | 34,451,824 | +0.67(+1.50%) |
Mar 21, 2014 | 45.61 | 45.79 | 44.89 | 45.02 | 46,984,336 | +0.04(+0.10%) |
Mar 20, 2014 | 43.66 | 45.26 | 43.49 | 44.97 | 45,060,772 | +1.35(+3.10%) |
Mar 19, 2014 | 43.39 | 44.09 | 43.31 | 43.62 | 28,668,640 | +0.18(+0.41%) |
Mar 18, 2014 | 43.26 | 43.51 | 43.11 | 43.44 | 16,714,969 | +0.36(+0.83%) |
Mar 17, 2014 | 42.80 | 43.17 | 42.68 | 43.08 | 18,146,642 | +0.58(+1.37%) |
Mar 14, 2014 | 42.73 | 43.04 | 42.36 | 42.50 | 24,908,780 | -0.46(-1.08%) |
Mar 13, 2014 | 43.39 | 43.65 | 42.79 | 42.96 | 22,964,876 | -0.37(-0.86%) |
Mar 12, 2014 | 43.17 | 43.36 | 42.96 | 43.33 | 23,967,796 | -0.20(-0.46%) |
Mar 11, 2014 | 44.46 | 44.48 | 43.49 | 43.54 | 25,945,744 | -0.76(-1.71%) |
Mar 10, 2014 | 44.25 | 44.50 | 44.04 | 44.29 | 22,061,514 | -0.15(-0.34%) |
Mar 07, 2014 | 44.40 | 44.74 | 44.19 | 44.44 | 24,881,110 | +0.37(+0.85%) |
Mar 06, 2014 | 43.78 | 44.21 | 43.69 | 44.07 | 25,956,486 | +0.55(+1.27%) |
Mar 05, 2014 | 43.00 | 43.61 | 42.91 | 43.51 | 23,615,606 | +0.67(+1.57%) |
Mar 04, 2014 | 42.61 | 42.91 | 42.38 | 42.84 | 22,930,026 | +0.79(+1.87%) |
Mar 03, 2014 | 42.12 | 42.21 | 41.67 | 42.05 | 25,596,110 | -0.46(-1.07%) |
Feb 28, 2014 | 42.32 | 42.98 | 42.19 | 42.51 | 24,860,644 | +0.10(+0.23%) |
Feb 27, 2014 | 42.48 | 42.56 | 42.00 | 42.41 | 21,754,098 | -0.04(-0.11%) |
Feb 26, 2014 | 42.92 | 42.93 | 42.06 | 42.46 | 31,625,778 | -0.21(-0.49%) |
Feb 25, 2014 | 43.32 | 43.38 | 42.59 | 42.67 | 23,622,920 | -0.75(-1.72%) |
Feb 24, 2014 | 43.26 | 43.57 | 43.10 | 43.42 | 21,587,660 | +0.31(+0.73%) |
Feb 21, 2014 | 43.09 | 43.27 | 42.92 | 43.10 | 22,442,674 | +0.02(+0.05%) |
Feb 20, 2014 | 43.04 | 43.37 | 42.85 | 43.08 | 16,635,792 | +0.24(+0.56%) |
Feb 19, 2014 | 43.66 | 43.80 | 42.81 | 42.84 | 24,936,616 | -0.92(-2.10%) |
Feb 18, 2014 | 43.41 | 43.88 | 43.32 | 43.76 | 20,027,446 | +0.25(+0.58%) |
Feb 14, 2014 | 43.31 | 43.51 | 43.51 | 43.51 | 17,465,832 | +0.09(+0.21%) |
Feb 13, 2014 | 42.70 | 43.47 | 42.62 | 43.42 | 22,194,826 | +0.38(+0.89%) |
Feb 12, 2014 | 42.90 | 43.18 | 42.77 | 43.03 | 17,961,090 | +0.07(+0.16%) |
Feb 11, 2014 | 42.35 | 43.07 | 42.33 | 42.97 | 25,033,320 | +0.52(+1.22%) |
Feb 10, 2014 | 42.47 | 42.59 | 42.19 | 42.45 | 19,657,440 | +0.09(+0.21%) |
Feb 07, 2014 | 42.38 | 42.59 | 42.09 | 42.36 | 33,502,336 | +0.10(+0.25%) |
Feb 06, 2014 | 41.41 | 42.31 | 41.30 | 42.26 | 27,820,764 | +0.95(+2.30%) |
Feb 05, 2014 | 41.22 | 41.49 | 40.83 | 41.31 | 26,051,404 | +0.19(+0.47%) |
Feb 04, 2014 | 40.94 | 41.41 | 40.85 | 41.11 | 27,656,788 | +0.48(+1.18%) |
Feb 03, 2014 | 41.52 | 41.86 | 40.55 | 40.63 | 38,152,592 | -0.79(-1.90%) |
Jan 31, 2014 | 41.52 | 41.98 | 41.28 | 41.42 | 24,328,648 | -0.48(-1.14%) |
Jan 30, 2014 | 41.95 | 42.19 | 41.62 | 41.90 | 22,729,420 | +0.35(+0.85%) |
Jan 29, 2014 | 41.12 | 41.80 | 41.04 | 41.55 | 33,993,188 | -0.16(-0.38%) |
Jan 28, 2014 | 41.44 | 42.15 | 41.33 | 41.70 | 24,088,102 | +0.49(+1.18%) |
Jan 27, 2014 | 41.21 | 41.74 | 40.92 | 41.22 | 31,983,356 | +0.00(+0.00%) |
Jan 24, 2014 | 41.90 | 42.17 | 41.22 | 41.22 | 36,237,104 | -1.03(-2.44%) |
Jan 23, 2014 | 42.71 | 42.72 | 42.05 | 42.25 | 34,894,016 | -0.84(-1.94%) |
Jan 22, 2014 | 43.64 | 43.64 | 42.96 | 43.09 | 20,626,708 | -0.43(-1.00%) |
Jan 21, 2014 | 43.46 | 43.72 | 43.08 | 43.52 | 26,082,664 | +0.04(+0.10%) |
Jan 17, 2014 | 44.30 | 43.48 | 43.48 | 43.48 | 28,065,922 | -0.66(-1.49%) |
Jan 16, 2014 | 43.98 | 44.76 | 43.95 | 44.13 | 28,981,026 | -0.37(-0.84%) |
Jan 15, 2014 | 43.20 | 44.63 | 43.20 | 44.51 | 47,029,160 | +1.31(+3.03%) |
Jan 14, 2014 | 43.62 | 43.82 | 43.06 | 43.20 | 40,442,012 | +0.03(+0.07%) |
Jan 13, 2014 | 43.78 | 43.89 | 43.04 | 43.17 | 27,544,730 | -0.59(-1.35%) |
Jan 10, 2014 | 43.89 | 43.96 | 43.52 | 43.76 | 16,980,766 | -0.20(-0.46%) |
Jan 09, 2014 | 44.13 | 44.14 | 43.64 | 43.96 | 17,697,984 | -0.08(-0.19%) |
Jan 08, 2014 | 43.80 | 44.07 | 43.62 | 44.04 | 19,539,320 | +0.41(+0.94%) |
Jan 07, 2014 | 44.36 | 44.46 | 43.48 | 43.63 | 23,822,496 | -0.51(-1.15%) |
Jan 06, 2014 | 44.26 | 44.49 | 44.01 | 44.14 | 23,445,878 | +0.25(+0.58%) |
Jan 03, 2014 | 43.61 | 44.10 | 43.55 | 43.89 | 19,006,966 | +0.34(+0.77%) |