Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.25 | 45.21 | 44.25 | 45.15 | 795,778 | +1.28(+2.91%) |
Mar 28, 2014 | 43.83 | 43.99 | 43.50 | 43.88 | 857,435 | +0.32(+0.73%) |
Mar 27, 2014 | 43.84 | 44.10 | 43.32 | 43.56 | 1,289,610 | -0.34(-0.78%) |
Mar 26, 2014 | 45.15 | 45.16 | 43.90 | 43.90 | 840,354 | -0.89(-1.98%) |
Mar 25, 2014 | 44.89 | 45.28 | 44.39 | 44.79 | 1,132,508 | +0.08(+0.18%) |
Mar 24, 2014 | 45.15 | 45.42 | 44.61 | 44.71 | 818,736 | -0.20(-0.45%) |
Mar 21, 2014 | 45.03 | 45.71 | 44.78 | 44.91 | 1,434,490 | +0.29(+0.66%) |
Mar 20, 2014 | 44.59 | 44.88 | 44.34 | 44.62 | 691,645 | -0.11(-0.25%) |
Mar 19, 2014 | 44.49 | 45.30 | 44.15 | 44.73 | 961,970 | +0.41(+0.94%) |
Mar 18, 2014 | 44.22 | 44.65 | 44.22 | 44.32 | 939,972 | +0.19(+0.42%) |
Mar 17, 2014 | 43.93 | 44.48 | 43.86 | 44.13 | 826,740 | +0.43(+0.99%) |
Mar 14, 2014 | 43.24 | 44.06 | 43.14 | 43.70 | 1,104,248 | +0.31(+0.71%) |
Mar 13, 2014 | 43.97 | 44.55 | 43.28 | 43.39 | 1,259,168 | -0.41(-0.93%) |
Mar 12, 2014 | 43.23 | 43.88 | 42.95 | 43.80 | 1,089,196 | +0.29(+0.67%) |
Mar 11, 2014 | 43.57 | 44.16 | 43.45 | 43.50 | 1,190,324 | +0.05(+0.11%) |
Mar 10, 2014 | 43.78 | 44.08 | 43.06 | 43.45 | 1,399,874 | -0.48(-1.09%) |
Mar 07, 2014 | 43.60 | 44.16 | 43.40 | 43.93 | 1,940,465 | +0.53(+1.22%) |
Mar 06, 2014 | 42.72 | 43.49 | 42.64 | 43.40 | 1,403,000 | +0.76(+1.79%) |
Mar 05, 2014 | 43.05 | 43.06 | 42.58 | 42.64 | 861,884 | -0.36(-0.83%) |
Mar 04, 2014 | 42.97 | 43.06 | 42.59 | 43.00 | 931,145 | +0.56(+1.32%) |
Mar 03, 2014 | 43.02 | 43.12 | 42.22 | 42.44 | 1,737,706 | -0.99(-2.29%) |
Feb 28, 2014 | 43.58 | 43.77 | 43.17 | 43.43 | 1,232,901 | -0.20(-0.45%) |
Feb 27, 2014 | 42.98 | 43.65 | 42.91 | 43.62 | 1,138,774 | +0.58(+1.34%) |
Feb 26, 2014 | 42.62 | 43.36 | 42.62 | 43.05 | 836,505 | +0.47(+1.11%) |
Feb 25, 2014 | 42.75 | 43.06 | 42.39 | 42.58 | 913,951 | -0.18(-0.42%) |
Feb 24, 2014 | 42.36 | 43.17 | 42.35 | 42.75 | 939,207 | +0.36(+0.84%) |
Feb 21, 2014 | 43.07 | 43.19 | 42.38 | 42.40 | 1,127,757 | -0.65(-1.51%) |
Feb 20, 2014 | 42.61 | 43.07 | 42.43 | 43.05 | 1,011,227 | +0.48(+1.13%) |
Feb 19, 2014 | 42.65 | 43.03 | 42.21 | 42.57 | 1,143,520 | -0.07(-0.17%) |
Feb 18, 2014 | 43.40 | 43.40 | 42.23 | 42.64 | 1,856,853 | -0.55(-1.28%) |
Feb 14, 2014 | 42.94 | 43.19 | 43.19 | 43.19 | 928,286 | +0.24(+0.57%) |
Feb 13, 2014 | 42.14 | 43.23 | 42.13 | 42.95 | 1,747,998 | +0.46(+1.07%) |
Feb 12, 2014 | 41.92 | 42.68 | 41.86 | 42.49 | 2,190,901 | +0.80(+1.91%) |
Feb 11, 2014 | 41.50 | 41.85 | 41.35 | 41.70 | 1,757,758 | +0.11(+0.27%) |
Feb 10, 2014 | 41.50 | 41.91 | 41.07 | 41.58 | 1,714,481 | +0.07(+0.18%) |
Feb 07, 2014 | 41.96 | 42.60 | 40.75 | 41.51 | 2,031,097 | +0.44(+1.07%) |
Feb 06, 2014 | 40.42 | 41.23 | 40.36 | 41.07 | 2,634,918 | +0.88(+2.20%) |
Feb 05, 2014 | 40.12 | 40.44 | 39.58 | 40.19 | 1,888,431 | -0.02(-0.04%) |
Feb 04, 2014 | 39.84 | 40.38 | 39.84 | 40.21 | 2,132,407 | +0.62(+1.58%) |
Feb 03, 2014 | 41.13 | 41.32 | 39.54 | 39.58 | 2,196,517 | -1.47(-3.57%) |
Jan 31, 2014 | 41.37 | 41.99 | 41.02 | 41.05 | 1,710,972 | -0.71(-1.69%) |
Jan 30, 2014 | 42.08 | 42.32 | 41.50 | 41.75 | 1,173,922 | +0.01(+0.02%) |
Jan 29, 2014 | 41.53 | 42.47 | 41.45 | 41.75 | 1,556,395 | +0.06(+0.16%) |
Jan 28, 2014 | 41.68 | 42.01 | 41.02 | 41.68 | 2,398,303 | -0.01(-0.02%) |
Jan 27, 2014 | 43.10 | 43.10 | 41.63 | 41.69 | 3,088,750 | -1.01(-2.35%) |
Jan 24, 2014 | 42.63 | 44.99 | 41.53 | 42.69 | 5,077,317 | -1.80(-4.04%) |
Jan 23, 2014 | 43.94 | 44.74 | 43.94 | 44.49 | 2,047,550 | -0.13(-0.29%) |
Jan 22, 2014 | 44.36 | 44.71 | 43.79 | 44.62 | 1,449,322 | +0.29(+0.66%) |
Jan 21, 2014 | 45.00 | 45.31 | 44.21 | 44.33 | 1,055,520 | -0.33(-0.74%) |
Jan 17, 2014 | 45.41 | 44.66 | 44.66 | 44.66 | 1,421,438 | -0.78(-1.71%) |
Jan 16, 2014 | 45.15 | 45.56 | 45.05 | 45.44 | 1,234,888 | +0.23(+0.50%) |
Jan 15, 2014 | 44.91 | 45.54 | 44.82 | 45.21 | 1,035,746 | +0.31(+0.69%) |
Jan 14, 2014 | 43.74 | 44.93 | 43.67 | 44.91 | 1,454,803 | +1.25(+2.86%) |
Jan 13, 2014 | 43.89 | 43.92 | 43.37 | 43.66 | 1,097,851 | -0.24(-0.54%) |
Jan 10, 2014 | 43.84 | 44.34 | 43.60 | 43.89 | 912,349 | +0.10(+0.22%) |
Jan 09, 2014 | 43.67 | 43.92 | 42.63 | 43.80 | 1,604,170 | +0.22(+0.50%) |
Jan 08, 2014 | 44.31 | 44.31 | 42.98 | 43.58 | 1,558,801 | -0.73(-1.65%) |
Jan 07, 2014 | 43.92 | 44.54 | 43.92 | 44.31 | 939,254 | +0.50(+1.15%) |
Jan 06, 2014 | 44.79 | 44.85 | 43.64 | 43.80 | 1,499,242 | -1.02(-2.28%) |
Jan 03, 2014 | 44.61 | 45.05 | 44.51 | 44.83 | 581,500 | +0.25(+0.56%) |