Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.98 | 47.50 | 46.91 | 47.32 | 2,901,215 | +5.51(+13.18%) |
Mar 28, 2014 | 41.87 | 42.26 | 41.73 | 41.81 | 2,245,400 | +0.13(+0.31%) |
Mar 27, 2014 | 42.34 | 42.42 | 41.61 | 41.68 | 3,239,200 | -0.68(-1.61%) |
Mar 26, 2014 | 42.35 | 42.66 | 42.28 | 42.36 | 3,394,500 | +0.19(+0.45%) |
Mar 25, 2014 | 42.22 | 42.41 | 41.91 | 42.17 | 1,836,800 | +0.23(+0.55%) |
Mar 24, 2014 | 42.77 | 42.98 | 41.84 | 41.94 | 2,315,100 | -0.77(-1.80%) |
Mar 21, 2014 | 42.70 | 42.90 | 42.42 | 42.71 | 3,781,400 | +0.34(+0.80%) |
Mar 20, 2014 | 42.35 | 42.51 | 42.10 | 42.37 | 1,533,300 | +0.02(+0.05%) |
Mar 19, 2014 | 42.91 | 43.07 | 42.18 | 42.35 | 3,069,600 | -0.55(-1.28%) |
Mar 18, 2014 | 43.41 | 43.57 | 42.68 | 42.90 | 3,315,700 | -0.51(-1.17%) |
Mar 17, 2014 | 43.05 | 43.64 | 43.05 | 43.41 | 2,565,800 | +0.52(+1.21%) |
Mar 14, 2014 | 42.65 | 43.00 | 42.58 | 42.89 | 2,620,800 | +0.25(+0.59%) |
Mar 13, 2014 | 43.09 | 43.35 | 42.39 | 42.64 | 3,249,600 | -0.30(-0.70%) |
Mar 12, 2014 | 42.68 | 43.00 | 42.48 | 42.94 | 2,804,100 | +0.03(+0.07%) |
Mar 11, 2014 | 43.78 | 43.83 | 42.85 | 42.91 | 1,942,800 | -0.76(-1.74%) |
Mar 10, 2014 | 43.62 | 43.96 | 43.26 | 43.67 | 2,146,500 | -0.15(-0.34%) |
Mar 07, 2014 | 43.91 | 44.10 | 43.65 | 43.82 | 2,210,500 | +0.01(+0.02%) |
Mar 06, 2014 | 43.74 | 43.98 | 43.69 | 43.81 | 1,826,900 | +0.13(+0.30%) |
Mar 05, 2014 | 43.54 | 43.84 | 43.25 | 43.68 | 2,322,700 | +0.27(+0.62%) |
Mar 04, 2014 | 43.68 | 43.71 | 43.05 | 43.41 | 3,372,900 | +0.39(+0.91%) |
Mar 03, 2014 | 42.42 | 43.15 | 42.18 | 43.02 | 3,673,200 | +0.84(+1.99%) |
Feb 28, 2014 | 42.57 | 42.61 | 41.98 | 42.18 | 2,491,000 | -0.28(-0.66%) |
Feb 27, 2014 | 42.40 | 42.67 | 42.32 | 42.46 | 2,356,000 | -0.16(-0.38%) |
Feb 26, 2014 | 42.48 | 42.88 | 42.40 | 42.62 | 2,335,800 | +0.17(+0.40%) |
Feb 25, 2014 | 42.52 | 42.64 | 42.34 | 42.45 | 3,701,100 | -0.10(-0.24%) |
Feb 24, 2014 | 42.36 | 42.91 | 42.36 | 42.55 | 2,993,200 | +0.26(+0.61%) |
Feb 21, 2014 | 42.37 | 42.60 | 42.19 | 42.29 | 2,253,300 | +0.04(+0.09%) |
Feb 20, 2014 | 41.84 | 42.38 | 41.54 | 42.25 | 2,679,800 | +0.49(+1.17%) |
Feb 19, 2014 | 42.00 | 42.39 | 41.66 | 41.76 | 2,052,700 | -0.42(-1.00%) |
Feb 18, 2014 | 42.14 | 42.31 | 42.03 | 42.18 | 1,582,500 | +0.25(+0.60%) |
Feb 14, 2014 | 41.60 | 42.20 | 41.49 | 41.93 | 2,694,400 | +0.19(+0.46%) |
Feb 13, 2014 | 41.36 | 41.81 | 41.10 | 41.74 | 1,833,400 | +0.29(+0.70%) |
Feb 12, 2014 | 41.68 | 41.92 | 41.28 | 41.45 | 1,664,700 | -0.16(-0.38%) |
Feb 11, 2014 | 41.45 | 41.80 | 41.31 | 41.61 | 2,013,100 | +0.21(+0.51%) |
Feb 10, 2014 | 41.54 | 41.59 | 41.22 | 41.40 | 2,660,700 | -0.15(-0.36%) |
Feb 07, 2014 | 41.00 | 41.67 | 40.82 | 41.55 | 2,704,000 | +0.73(+1.79%) |
Feb 06, 2014 | 40.34 | 40.97 | 40.31 | 40.82 | 2,329,100 | +0.56(+1.39%) |
Feb 05, 2014 | 39.75 | 40.40 | 39.52 | 40.26 | 3,711,000 | +0.33(+0.83%) |
Feb 04, 2014 | 39.83 | 40.05 | 39.40 | 39.93 | 2,804,300 | +0.38(+0.96%) |
Feb 03, 2014 | 40.66 | 40.86 | 39.48 | 39.55 | 3,556,600 | -0.94(-2.32%) |
Jan 31, 2014 | 39.67 | 40.97 | 39.15 | 40.49 | 5,912,600 | +0.82(+2.07%) |
Jan 30, 2014 | 39.90 | 39.96 | 39.50 | 39.67 | 3,518,600 | -0.02(-0.05%) |
Jan 29, 2014 | 39.52 | 40.21 | 39.45 | 39.69 | 2,045,000 | -0.26(-0.65%) |
Jan 28, 2014 | 39.50 | 40.05 | 39.49 | 39.95 | 2,286,600 | -7.29(-15.43%) |
Jan 27, 2014 | 48.05 | 48.33 | 46.47 | 47.24 | 9,239,668 | +7.84(+19.90%) |
Jan 24, 2014 | 40.15 | 40.30 | 39.40 | 39.40 | 2,423,900 | -1.13(-2.79%) |
Jan 23, 2014 | 41.12 | 41.32 | 40.34 | 40.53 | 2,639,900 | -0.80(-1.94%) |
Jan 22, 2014 | 41.26 | 41.43 | 41.06 | 41.33 | 2,225,200 | -0.04(-0.10%) |
Jan 21, 2014 | 41.34 | 42.08 | 41.09 | 41.37 | 1,674,000 | -0.01(-0.02%) |
Jan 17, 2014 | 41.25 | 41.44 | 41.09 | 41.38 | 2,741,000 | +0.18(+0.44%) |
Jan 16, 2014 | 41.13 | 41.23 | 40.90 | 41.20 | 2,010,100 | -0.07(-0.17%) |
Jan 15, 2014 | 40.79 | 41.29 | 40.73 | 41.27 | 1,758,700 | +0.41(+1.00%) |
Jan 14, 2014 | 40.49 | 40.89 | 40.44 | 40.86 | 2,566,000 | -10.33(-20.18%) |
Jan 13, 2014 | 51.32 | 52.50 | 51.09 | 51.19 | 7,034,309 | +10.07(+24.49%) |
Jan 10, 2014 | 41.01 | 41.16 | 40.71 | 41.12 | 2,320,500 | +0.13(+0.32%) |
Jan 09, 2014 | 41.37 | 41.58 | 40.85 | 40.99 | 1,939,500 | -0.17(-0.41%) |
Jan 08, 2014 | 41.42 | 41.51 | 40.99 | 41.16 | 2,939,100 | +0.19(+0.46%) |
Jan 07, 2014 | 40.62 | 41.15 | 40.62 | 40.97 | 2,365,200 | +0.14(+0.34%) |
Jan 06, 2014 | 41.00 | 41.65 | 40.77 | 40.83 | 3,547,600 | +0.39(+0.96%) |
Jan 03, 2014 | 40.66 | 40.87 | 40.24 | 40.44 | 2,226,400 | -0.22(-0.54%) |