Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.62 | 47.88 | 47.18 | 47.74 | 5,313,971 | +0.40(+0.84%) |
Mar 28, 2014 | 47.16 | 47.52 | 47.14 | 47.34 | 3,370,517 | +0.28(+0.60%) |
Mar 27, 2014 | 46.74 | 47.09 | 46.56 | 47.06 | 4,582,346 | +0.30(+0.64%) |
Mar 26, 2014 | 47.49 | 47.58 | 46.75 | 46.76 | 6,341,552 | -0.53(-1.13%) |
Mar 25, 2014 | 47.23 | 47.38 | 46.94 | 47.29 | 4,623,679 | +0.43(+0.91%) |
Mar 24, 2014 | 47.31 | 47.34 | 46.62 | 46.86 | 8,675,575 | -0.31(-0.65%) |
Mar 21, 2014 | 46.91 | 47.33 | 46.84 | 47.17 | 4,422,866 | +0.43(+0.92%) |
Mar 20, 2014 | 46.59 | 46.76 | 46.20 | 46.74 | 5,675,311 | +0.08(+0.17%) |
Mar 19, 2014 | 47.68 | 47.81 | 46.50 | 46.66 | 6,791,962 | -0.90(-1.89%) |
Mar 18, 2014 | 47.43 | 47.62 | 47.24 | 47.56 | 3,698,515 | +0.14(+0.30%) |
Mar 17, 2014 | 47.70 | 47.73 | 47.28 | 47.42 | 4,638,752 | +0.10(+0.21%) |
Mar 14, 2014 | 47.24 | 47.54 | 47.12 | 47.32 | 4,041,018 | +0.12(+0.26%) |
Mar 13, 2014 | 47.51 | 47.59 | 47.11 | 47.20 | 5,491,354 | -0.22(-0.47%) |
Mar 12, 2014 | 47.11 | 47.48 | 47.11 | 47.42 | 4,036,041 | +0.14(+0.30%) |
Mar 11, 2014 | 47.05 | 47.46 | 47.01 | 47.28 | 7,596,678 | +0.30(+0.63%) |
Mar 10, 2014 | 47.25 | 47.31 | 46.80 | 46.98 | 9,510,213 | -0.25(-0.53%) |
Mar 07, 2014 | 47.53 | 47.66 | 47.02 | 47.23 | 5,458,465 | -0.52(-1.08%) |
Mar 06, 2014 | 48.24 | 48.24 | 47.65 | 47.75 | 5,517,487 | -0.40(-0.84%) |
Mar 05, 2014 | 48.25 | 48.36 | 47.78 | 48.15 | 5,195,607 | -0.06(-0.13%) |
Mar 04, 2014 | 47.86 | 48.27 | 47.77 | 48.21 | 6,617,606 | +0.69(+1.44%) |
Mar 03, 2014 | 47.21 | 47.58 | 47.05 | 47.53 | 8,660,286 | +0.03(+0.06%) |
Feb 28, 2014 | 47.11 | 47.68 | 47.05 | 47.50 | 13,005,176 | +0.44(+0.93%) |
Feb 27, 2014 | 47.21 | 47.37 | 46.86 | 47.07 | 4,960,703 | -0.13(-0.27%) |
Feb 26, 2014 | 47.25 | 47.37 | 47.02 | 47.19 | 6,884,372 | +0.11(+0.23%) |
Feb 25, 2014 | 47.01 | 47.30 | 46.91 | 47.09 | 4,957,543 | +0.15(+0.33%) |
Feb 24, 2014 | 47.00 | 47.39 | 46.82 | 46.93 | 5,491,428 | +0.11(+0.24%) |
Feb 21, 2014 | 46.73 | 47.01 | 46.47 | 46.82 | 3,582,469 | +0.11(+0.24%) |
Feb 20, 2014 | 46.81 | 47.17 | 46.53 | 46.70 | 5,216,557 | -0.10(-0.22%) |
Feb 19, 2014 | 46.74 | 47.30 | 46.72 | 46.80 | 6,452,994 | -0.03(-0.06%) |
Feb 18, 2014 | 46.75 | 46.83 | 46.36 | 46.83 | 5,686,944 | +0.23(+0.49%) |
Feb 14, 2014 | 46.35 | 46.60 | 46.60 | 46.60 | 3,736,167 | +0.18(+0.39%) |
Feb 13, 2014 | 46.08 | 46.64 | 46.00 | 46.42 | 4,101,569 | +0.17(+0.38%) |
Feb 12, 2014 | 46.35 | 46.36 | 46.01 | 46.25 | 4,966,090 | +0.03(+0.06%) |
Feb 11, 2014 | 45.96 | 46.45 | 45.89 | 46.22 | 10,625,683 | +0.18(+0.39%) |
Feb 10, 2014 | 45.75 | 46.17 | 45.45 | 46.04 | 9,345,211 | +0.43(+0.94%) |
Feb 07, 2014 | 45.55 | 45.68 | 45.27 | 45.61 | 8,813,700 | +0.34(+0.76%) |
Feb 06, 2014 | 44.96 | 45.33 | 44.94 | 45.27 | 4,097,417 | +0.33(+0.73%) |
Feb 05, 2014 | 44.73 | 45.00 | 44.68 | 44.94 | 3,953,493 | -0.09(-0.21%) |
Feb 04, 2014 | 44.54 | 45.06 | 44.37 | 45.03 | 6,658,862 | +0.54(+1.21%) |
Feb 03, 2014 | 45.14 | 45.21 | 44.32 | 44.49 | 10,885,058 | -0.72(-1.59%) |
Jan 31, 2014 | 44.61 | 45.41 | 44.47 | 45.21 | 8,121,541 | +0.24(+0.54%) |
Jan 30, 2014 | 44.48 | 45.14 | 44.43 | 44.97 | 4,452,205 | +0.67(+1.52%) |
Jan 29, 2014 | 44.32 | 44.52 | 44.08 | 44.30 | 4,925,731 | -0.24(-0.54%) |
Jan 28, 2014 | 44.22 | 44.62 | 44.18 | 44.54 | 3,583,412 | +0.37(+0.84%) |
Jan 27, 2014 | 44.54 | 44.71 | 44.00 | 44.17 | 5,685,647 | -0.34(-0.77%) |
Jan 24, 2014 | 44.88 | 44.94 | 44.42 | 44.51 | 4,089,256 | -0.56(-1.25%) |
Jan 23, 2014 | 44.98 | 45.17 | 44.86 | 45.08 | 4,857,629 | -0.11(-0.24%) |
Jan 22, 2014 | 45.01 | 45.31 | 45.00 | 45.19 | 5,111,006 | +0.19(+0.43%) |
Jan 21, 2014 | 44.81 | 45.16 | 44.72 | 44.99 | 4,846,423 | +0.40(+0.90%) |
Jan 17, 2014 | 44.90 | 44.59 | 44.59 | 44.59 | 4,404,127 | -0.26(-0.58%) |
Jan 16, 2014 | 44.69 | 44.87 | 44.69 | 44.85 | 4,025,959 | +0.08(+0.18%) |
Jan 15, 2014 | 44.43 | 44.85 | 44.43 | 44.77 | 4,569,258 | +0.34(+0.76%) |
Jan 14, 2014 | 44.27 | 44.57 | 44.10 | 44.43 | 3,548,873 | +0.32(+0.73%) |
Jan 13, 2014 | 44.39 | 44.48 | 43.99 | 44.11 | 5,434,655 | -0.30(-0.67%) |
Jan 10, 2014 | 44.16 | 44.43 | 44.06 | 44.41 | 3,996,381 | +0.60(+1.36%) |
Jan 09, 2014 | 43.98 | 44.00 | 43.49 | 43.81 | 3,786,311 | +0.00(+0.00%) |
Jan 08, 2014 | 43.91 | 44.07 | 43.61 | 43.81 | 5,015,013 | -0.21(-0.49%) |
Jan 07, 2014 | 43.81 | 44.21 | 43.70 | 44.02 | 3,845,414 | +0.19(+0.44%) |
Jan 06, 2014 | 43.75 | 44.03 | 43.61 | 43.83 | 4,344,052 | +0.22(+0.51%) |
Jan 03, 2014 | 43.31 | 43.77 | 43.26 | 43.61 | 4,127,013 | +0.24(+0.56%) |