Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.76 | 45.63 | 44.37 | 45.55 | 2,132,087 | +0.90(+2.02%) |
Mar 28, 2014 | 44.47 | 44.79 | 44.37 | 44.65 | 1,003,697 | +0.37(+0.84%) |
Mar 27, 2014 | 44.06 | 44.33 | 43.64 | 44.28 | 1,872,391 | +0.32(+0.73%) |
Mar 26, 2014 | 44.69 | 44.86 | 43.90 | 43.95 | 3,064,037 | -0.64(-1.43%) |
Mar 25, 2014 | 44.03 | 44.70 | 43.90 | 44.59 | 2,067,650 | +0.83(+1.91%) |
Mar 24, 2014 | 43.39 | 44.00 | 43.31 | 43.76 | 1,661,923 | +0.60(+1.40%) |
Mar 21, 2014 | 43.28 | 43.79 | 43.07 | 43.15 | 2,792,442 | +0.21(+0.50%) |
Mar 20, 2014 | 42.86 | 43.12 | 42.71 | 42.94 | 1,259,016 | -0.01(-0.02%) |
Mar 19, 2014 | 43.28 | 43.33 | 42.70 | 42.95 | 1,283,852 | -0.43(-0.99%) |
Mar 18, 2014 | 43.25 | 43.82 | 43.21 | 43.38 | 1,137,333 | +0.28(+0.65%) |
Mar 17, 2014 | 43.31 | 43.69 | 42.94 | 43.09 | 1,120,861 | +0.12(+0.27%) |
Mar 14, 2014 | 43.16 | 43.64 | 42.90 | 42.98 | 909,860 | -0.33(-0.76%) |
Mar 13, 2014 | 43.80 | 43.89 | 42.95 | 43.31 | 1,508,145 | -0.31(-0.70%) |
Mar 12, 2014 | 43.66 | 43.95 | 43.34 | 43.62 | 1,421,883 | -0.26(-0.58%) |
Mar 11, 2014 | 43.86 | 44.60 | 43.67 | 43.87 | 1,379,431 | +0.01(+0.02%) |
Mar 10, 2014 | 44.55 | 44.55 | 43.19 | 43.86 | 2,088,940 | -0.87(-1.94%) |
Mar 07, 2014 | 44.47 | 45.09 | 44.38 | 44.73 | 1,847,545 | +0.52(+1.18%) |
Mar 06, 2014 | 43.66 | 44.39 | 43.57 | 44.21 | 1,240,734 | +0.61(+1.40%) |
Mar 05, 2014 | 43.43 | 43.90 | 43.27 | 43.60 | 1,192,154 | +0.26(+0.59%) |
Mar 04, 2014 | 43.52 | 43.88 | 42.97 | 43.34 | 1,450,169 | +0.23(+0.54%) |
Mar 03, 2014 | 43.03 | 43.70 | 42.93 | 43.11 | 2,078,394 | -0.22(-0.51%) |
Feb 28, 2014 | 42.67 | 43.63 | 42.62 | 43.33 | 2,069,939 | +0.67(+1.57%) |
Feb 27, 2014 | 42.43 | 42.98 | 42.15 | 42.67 | 2,266,727 | +0.03(+0.08%) |
Feb 26, 2014 | 42.43 | 42.96 | 42.11 | 42.63 | 1,424,553 | +0.31(+0.74%) |
Feb 25, 2014 | 42.55 | 42.75 | 42.18 | 42.32 | 1,416,660 | -0.36(-0.85%) |
Feb 24, 2014 | 43.13 | 43.15 | 42.61 | 42.68 | 1,611,631 | +0.04(+0.10%) |
Feb 21, 2014 | 43.33 | 43.40 | 42.52 | 42.64 | 1,603,570 | -0.50(-1.15%) |
Feb 20, 2014 | 42.80 | 43.37 | 42.80 | 43.14 | 2,010,919 | +0.34(+0.79%) |
Feb 19, 2014 | 42.76 | 43.12 | 42.62 | 42.80 | 1,561,998 | -0.12(-0.29%) |
Feb 18, 2014 | 42.99 | 43.17 | 42.34 | 42.92 | 1,193,468 | -0.10(-0.23%) |
Feb 14, 2014 | 42.63 | 43.02 | 43.02 | 43.02 | 830,055 | +0.41(+0.97%) |
Feb 13, 2014 | 42.70 | 42.81 | 42.30 | 42.61 | 1,347,648 | -0.26(-0.62%) |
Feb 12, 2014 | 42.29 | 43.31 | 42.05 | 42.87 | 2,274,941 | +0.55(+1.29%) |
Feb 11, 2014 | 42.24 | 42.65 | 42.12 | 42.33 | 2,066,210 | +0.07(+0.18%) |
Feb 10, 2014 | 42.10 | 42.67 | 41.82 | 42.25 | 2,091,053 | +0.21(+0.51%) |
Feb 07, 2014 | 42.14 | 42.30 | 41.75 | 42.04 | 2,020,634 | +0.14(+0.33%) |
Feb 06, 2014 | 41.61 | 42.46 | 41.61 | 41.90 | 2,059,591 | +0.33(+0.79%) |
Feb 05, 2014 | 42.32 | 42.34 | 41.14 | 41.57 | 4,420,252 | -1.21(-2.83%) |
Feb 04, 2014 | 42.68 | 43.38 | 41.91 | 42.78 | 4,056,961 | -0.60(-1.39%) |
Feb 03, 2014 | 43.87 | 44.24 | 43.02 | 43.38 | 2,795,803 | -0.56(-1.28%) |
Jan 31, 2014 | 44.35 | 44.79 | 43.90 | 43.94 | 1,936,447 | -0.91(-2.02%) |
Jan 30, 2014 | 44.44 | 45.02 | 44.02 | 44.85 | 1,490,979 | +0.54(+1.23%) |
Jan 29, 2014 | 44.08 | 44.79 | 43.83 | 44.30 | 1,559,910 | -0.02(-0.04%) |
Jan 28, 2014 | 43.93 | 44.51 | 43.77 | 44.32 | 1,197,972 | +0.55(+1.26%) |
Jan 27, 2014 | 44.47 | 44.54 | 43.31 | 43.77 | 1,719,891 | +0.03(+0.08%) |
Jan 24, 2014 | 45.28 | 45.37 | 43.20 | 43.74 | 3,117,354 | -1.91(-4.19%) |
Jan 23, 2014 | 45.36 | 45.72 | 45.11 | 45.65 | 2,202,174 | +0.14(+0.31%) |
Jan 22, 2014 | 45.75 | 45.85 | 45.44 | 45.51 | 1,318,087 | -0.30(-0.67%) |
Jan 21, 2014 | 45.89 | 46.12 | 45.49 | 45.81 | 1,787,847 | +0.16(+0.34%) |
Jan 17, 2014 | 45.61 | 45.66 | 45.66 | 45.66 | 2,042,211 | +0.05(+0.11%) |
Jan 16, 2014 | 45.92 | 45.96 | 45.48 | 45.61 | 3,132,660 | -0.96(-2.07%) |
Jan 15, 2014 | 46.39 | 46.73 | 46.39 | 46.57 | 1,590,364 | +0.18(+0.39%) |
Jan 14, 2014 | 46.65 | 46.88 | 46.17 | 46.39 | 1,587,729 | -0.15(-0.32%) |
Jan 13, 2014 | 47.05 | 47.22 | 46.51 | 46.54 | 1,161,945 | -0.37(-0.79%) |
Jan 10, 2014 | 46.83 | 47.36 | 46.49 | 46.91 | 1,936,666 | +0.17(+0.37%) |
Jan 09, 2014 | 47.38 | 47.62 | 46.51 | 46.73 | 1,685,864 | -0.24(-0.51%) |
Jan 08, 2014 | 47.30 | 47.63 | 46.80 | 46.97 | 1,815,333 | -0.49(-1.02%) |
Jan 07, 2014 | 47.24 | 47.71 | 47.10 | 47.46 | 1,181,182 | +0.30(+0.63%) |
Jan 06, 2014 | 48.14 | 48.22 | 47.12 | 47.16 | 1,512,998 | -1.04(-2.15%) |
Jan 03, 2014 | 47.77 | 48.31 | 47.48 | 48.20 | 1,220,132 | +0.67(+1.40%) |