Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.58 | 44.43 | 43.20 | 44.34 | 2,190,033 | +0.88(+2.02%) |
Mar 28, 2014 | 43.29 | 43.60 | 43.19 | 43.47 | 1,030,976 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.16 | 42.49 | 43.10 | 1,923,279 | +0.31(+0.73%) |
Mar 26, 2014 | 43.51 | 43.67 | 42.73 | 42.79 | 3,147,313 | -0.62(-1.43%) |
Mar 25, 2014 | 42.86 | 43.51 | 42.74 | 43.41 | 2,123,845 | +0.81(+1.91%) |
Mar 24, 2014 | 42.24 | 42.84 | 42.16 | 42.60 | 1,707,092 | +0.59(+1.40%) |
Mar 21, 2014 | 42.13 | 42.63 | 41.93 | 42.01 | 2,868,336 | +0.21(+0.50%) |
Mar 20, 2014 | 41.73 | 41.98 | 41.58 | 41.80 | 1,293,234 | -0.01(-0.02%) |
Mar 19, 2014 | 42.13 | 42.19 | 41.57 | 41.81 | 1,318,745 | -0.42(-0.99%) |
Mar 18, 2014 | 42.11 | 42.66 | 42.07 | 42.23 | 1,168,244 | +0.27(+0.65%) |
Mar 17, 2014 | 42.16 | 42.53 | 41.80 | 41.95 | 1,151,325 | +0.11(+0.27%) |
Mar 14, 2014 | 42.02 | 42.49 | 41.77 | 41.84 | 934,588 | -0.32(-0.76%) |
Mar 13, 2014 | 42.64 | 42.73 | 41.82 | 42.16 | 1,549,134 | -0.30(-0.70%) |
Mar 12, 2014 | 42.51 | 42.78 | 42.20 | 42.46 | 1,460,527 | -0.25(-0.58%) |
Mar 11, 2014 | 42.70 | 43.42 | 42.52 | 42.71 | 1,416,921 | +0.01(+0.02%) |
Mar 10, 2014 | 43.37 | 43.37 | 42.05 | 42.70 | 2,145,714 | -0.84(-1.94%) |
Mar 07, 2014 | 43.30 | 43.90 | 43.21 | 43.55 | 1,897,758 | +0.51(+1.18%) |
Mar 06, 2014 | 42.51 | 43.22 | 42.41 | 43.04 | 1,274,455 | +0.59(+1.40%) |
Mar 05, 2014 | 42.28 | 42.73 | 42.12 | 42.44 | 1,224,554 | +0.25(+0.59%) |
Mar 04, 2014 | 42.37 | 42.72 | 41.83 | 42.20 | 1,489,583 | +0.23(+0.54%) |
Mar 03, 2014 | 41.89 | 42.54 | 41.79 | 41.97 | 2,134,882 | -0.22(-0.51%) |
Feb 28, 2014 | 41.54 | 42.48 | 41.49 | 42.19 | 2,126,197 | +0.65(+1.57%) |
Feb 27, 2014 | 41.30 | 41.84 | 41.03 | 41.54 | 2,328,332 | +0.03(+0.08%) |
Feb 26, 2014 | 41.30 | 41.83 | 41.00 | 41.50 | 1,463,270 | +0.31(+0.74%) |
Feb 25, 2014 | 41.42 | 41.62 | 41.06 | 41.20 | 1,455,162 | -0.35(-0.85%) |
Feb 24, 2014 | 41.99 | 42.01 | 41.48 | 41.55 | 1,655,432 | +0.04(+0.10%) |
Feb 21, 2014 | 42.18 | 42.25 | 41.39 | 41.51 | 1,647,152 | -0.48(-1.15%) |
Feb 20, 2014 | 41.67 | 42.22 | 41.67 | 41.99 | 2,065,573 | +0.33(+0.79%) |
Feb 19, 2014 | 41.63 | 41.98 | 41.50 | 41.67 | 1,604,451 | -0.12(-0.29%) |
Feb 18, 2014 | 41.85 | 42.03 | 41.22 | 41.79 | 1,225,904 | -0.10(-0.23%) |
Feb 14, 2014 | 41.50 | 41.88 | 41.88 | 41.88 | 852,614 | +0.40(+0.97%) |
Feb 13, 2014 | 41.57 | 41.68 | 41.18 | 41.48 | 1,384,275 | -0.26(-0.62%) |
Feb 12, 2014 | 41.17 | 42.17 | 40.93 | 41.74 | 2,336,770 | +0.53(+1.29%) |
Feb 11, 2014 | 41.13 | 41.52 | 41.01 | 41.21 | 2,122,366 | +0.07(+0.18%) |
Feb 10, 2014 | 40.99 | 41.54 | 40.72 | 41.13 | 2,147,884 | +0.21(+0.51%) |
Feb 07, 2014 | 41.02 | 41.18 | 40.65 | 40.93 | 2,075,551 | +0.14(+0.33%) |
Feb 06, 2014 | 40.51 | 41.34 | 40.51 | 40.79 | 2,115,567 | +0.32(+0.79%) |
Feb 05, 2014 | 41.20 | 41.21 | 40.05 | 40.47 | 4,540,387 | -1.18(-2.83%) |
Feb 04, 2014 | 41.55 | 42.23 | 40.81 | 41.65 | 4,167,222 | -0.59(-1.39%) |
Feb 03, 2014 | 42.71 | 43.07 | 41.88 | 42.23 | 2,871,788 | -0.55(-1.28%) |
Jan 31, 2014 | 43.17 | 43.61 | 42.74 | 42.78 | 1,989,077 | -0.88(-2.02%) |
Jan 30, 2014 | 43.26 | 43.83 | 42.86 | 43.66 | 1,531,501 | +0.53(+1.23%) |
Jan 29, 2014 | 42.92 | 43.61 | 42.67 | 43.13 | 1,602,305 | -0.02(-0.04%) |
Jan 28, 2014 | 42.77 | 43.33 | 42.61 | 43.15 | 1,230,531 | +0.54(+1.26%) |
Jan 27, 2014 | 43.29 | 43.36 | 42.16 | 42.61 | 1,766,634 | +0.03(+0.08%) |
Jan 24, 2014 | 44.08 | 44.17 | 42.06 | 42.58 | 3,202,078 | -1.86(-4.19%) |
Jan 23, 2014 | 44.16 | 44.51 | 43.92 | 44.44 | 2,262,025 | +0.14(+0.31%) |
Jan 22, 2014 | 44.54 | 44.64 | 44.24 | 44.30 | 1,353,910 | -0.30(-0.67%) |
Jan 21, 2014 | 44.68 | 44.90 | 44.29 | 44.60 | 1,836,437 | +0.15(+0.34%) |
Jan 17, 2014 | 44.40 | 44.45 | 44.45 | 44.45 | 2,097,715 | +0.05(+0.11%) |
Jan 16, 2014 | 44.70 | 44.74 | 44.28 | 44.40 | 3,217,800 | -0.94(-2.07%) |
Jan 15, 2014 | 45.16 | 45.49 | 45.16 | 45.34 | 1,633,587 | +0.18(+0.39%) |
Jan 14, 2014 | 45.42 | 45.64 | 44.95 | 45.16 | 1,630,881 | -0.14(-0.32%) |
Jan 13, 2014 | 45.80 | 45.97 | 45.28 | 45.31 | 1,193,524 | -0.36(-0.79%) |
Jan 10, 2014 | 45.59 | 46.11 | 45.26 | 45.67 | 1,989,301 | +0.17(+0.37%) |
Jan 09, 2014 | 46.12 | 46.36 | 45.28 | 45.50 | 1,731,682 | -0.23(-0.51%) |
Jan 08, 2014 | 46.04 | 46.37 | 45.56 | 45.73 | 1,864,671 | -0.47(-1.02%) |
Jan 07, 2014 | 45.99 | 46.45 | 45.85 | 46.20 | 1,213,285 | +0.29(+0.63%) |
Jan 06, 2014 | 46.87 | 46.94 | 45.88 | 45.92 | 1,554,119 | -1.01(-2.15%) |
Jan 03, 2014 | 46.51 | 47.03 | 46.23 | 46.93 | 1,253,293 | +0.65(+1.40%) |