Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.42 | 49.49 | 49.25 | 49.30 | 33,354,294 | +0.25(+0.51%) |
Mar 28, 2014 | 49.05 | 49.19 | 49.00 | 49.05 | 18,915,774 | +0.37(+0.75%) |
Mar 27, 2014 | 48.62 | 48.77 | 48.52 | 48.68 | 30,265,164 | +0.24(+0.50%) |
Mar 26, 2014 | 48.83 | 48.84 | 48.43 | 48.44 | 36,571,244 | -0.01(-0.02%) |
Mar 25, 2014 | 48.29 | 48.55 | 48.14 | 48.44 | 28,185,462 | +0.52(+1.09%) |
Mar 24, 2014 | 48.13 | 48.16 | 47.63 | 47.92 | 23,928,246 | +0.12(+0.26%) |
Mar 21, 2014 | 48.13 | 48.28 | 47.77 | 47.80 | 24,085,640 | -0.10(-0.20%) |
Mar 20, 2014 | 47.65 | 47.99 | 47.55 | 47.89 | 25,612,180 | -0.18(-0.38%) |
Mar 19, 2014 | 48.62 | 48.64 | 47.77 | 48.08 | 30,310,468 | -0.59(-1.22%) |
Mar 18, 2014 | 48.41 | 48.77 | 48.40 | 48.67 | 26,398,998 | +0.30(+0.62%) |
Mar 17, 2014 | 48.14 | 48.43 | 48.12 | 48.37 | 32,673,276 | +0.60(+1.26%) |
Mar 14, 2014 | 47.59 | 48.00 | 47.59 | 47.77 | 33,802,200 | -0.10(-0.21%) |
Mar 13, 2014 | 48.88 | 48.92 | 47.78 | 47.87 | 47,917,552 | -0.91(-1.86%) |
Mar 12, 2014 | 48.55 | 48.86 | 48.42 | 48.78 | 19,289,378 | -0.18(-0.37%) |
Mar 11, 2014 | 49.23 | 49.40 | 48.91 | 48.97 | 24,280,902 | -0.36(-0.73%) |
Mar 10, 2014 | 49.30 | 49.36 | 49.02 | 49.32 | 31,801,366 | -0.31(-0.62%) |
Mar 07, 2014 | 49.82 | 49.85 | 49.38 | 49.63 | 28,809,846 | -0.27(-0.54%) |
Mar 06, 2014 | 49.90 | 50.02 | 49.83 | 49.90 | 20,566,728 | +0.51(+1.04%) |
Mar 05, 2014 | 49.36 | 49.49 | 49.30 | 49.39 | 23,001,220 | -0.04(-0.09%) |
Mar 04, 2014 | 49.44 | 49.51 | 49.36 | 49.43 | 39,903,952 | +0.96(+1.98%) |
Mar 03, 2014 | 48.69 | 48.81 | 48.35 | 48.47 | 37,809,412 | -1.05(-2.12%) |
Feb 28, 2014 | 49.52 | 49.79 | 49.37 | 49.52 | 57,200,580 | +0.09(+0.18%) |
Feb 27, 2014 | 49.13 | 49.45 | 49.04 | 49.43 | 15,501,774 | +0.17(+0.34%) |
Feb 26, 2014 | 49.34 | 49.39 | 49.10 | 49.27 | 19,986,144 | -0.17(-0.34%) |
Feb 25, 2014 | 49.57 | 49.71 | 49.35 | 49.43 | 22,911,244 | -0.12(-0.24%) |
Feb 24, 2014 | 49.31 | 49.79 | 49.13 | 49.55 | 30,740,674 | +0.43(+0.87%) |
Feb 21, 2014 | 49.26 | 49.39 | 49.12 | 49.13 | 17,217,132 | +0.10(+0.19%) |
Feb 20, 2014 | 48.81 | 49.10 | 48.71 | 49.03 | 19,219,042 | +0.17(+0.35%) |
Feb 19, 2014 | 49.09 | 49.31 | 48.83 | 48.86 | 17,872,816 | -0.33(-0.67%) |
Feb 18, 2014 | 49.10 | 49.25 | 48.97 | 49.19 | 22,722,042 | +0.42(+0.86%) |
Feb 14, 2014 | 48.54 | 48.77 | 48.77 | 48.77 | 25,274,894 | +0.18(+0.38%) |
Feb 13, 2014 | 48.02 | 48.62 | 48.00 | 48.59 | 23,599,598 | +0.15(+0.30%) |
Feb 12, 2014 | 48.38 | 48.50 | 48.31 | 48.44 | 19,895,748 | +0.08(+0.17%) |
Feb 11, 2014 | 47.88 | 48.45 | 47.86 | 48.36 | 24,621,010 | +0.76(+1.59%) |
Feb 10, 2014 | 47.63 | 47.64 | 47.50 | 47.61 | 18,928,550 | -0.16(-0.34%) |
Feb 07, 2014 | 47.40 | 47.78 | 47.29 | 47.77 | 19,871,866 | +0.62(+1.31%) |
Feb 06, 2014 | 46.74 | 47.18 | 46.74 | 47.15 | 22,614,500 | +0.82(+1.77%) |
Feb 05, 2014 | 46.21 | 46.37 | 46.04 | 46.33 | 22,998,118 | +0.10(+0.21%) |
Feb 04, 2014 | 46.05 | 46.27 | 45.91 | 46.24 | 35,864,752 | +0.53(+1.16%) |
Feb 03, 2014 | 46.61 | 46.67 | 45.69 | 45.71 | 62,383,292 | -0.95(-2.04%) |
Jan 31, 2014 | 46.46 | 46.96 | 46.44 | 46.66 | 53,945,836 | -0.81(-1.70%) |
Jan 30, 2014 | 47.43 | 47.54 | 47.23 | 47.47 | 20,013,224 | +0.24(+0.51%) |
Jan 29, 2014 | 47.14 | 47.48 | 47.09 | 47.23 | 28,893,124 | -0.54(-1.12%) |
Jan 28, 2014 | 47.58 | 47.81 | 47.56 | 47.76 | 21,616,372 | +0.41(+0.87%) |
Jan 27, 2014 | 47.59 | 47.63 | 47.06 | 47.35 | 29,291,438 | -0.22(-0.46%) |
Jan 24, 2014 | 48.19 | 48.20 | 47.57 | 47.57 | 34,450,880 | -1.34(-2.74%) |
Jan 23, 2014 | 49.07 | 49.08 | 48.72 | 48.91 | 24,117,472 | -0.33(-0.67%) |
Jan 22, 2014 | 49.23 | 49.27 | 49.11 | 49.24 | 17,263,872 | +0.00(+0.00%) |
Jan 21, 2014 | 49.30 | 49.31 | 49.02 | 49.24 | 24,747,310 | +0.23(+0.48%) |
Jan 17, 2014 | 49.13 | 49.01 | 49.01 | 49.01 | 30,708,928 | -0.15(-0.30%) |
Jan 16, 2014 | 49.10 | 49.16 | 48.93 | 49.16 | 28,861,814 | -0.02(-0.04%) |
Jan 15, 2014 | 48.97 | 49.21 | 48.92 | 49.18 | 16,888,566 | +0.21(+0.42%) |
Jan 14, 2014 | 48.72 | 49.01 | 48.58 | 48.97 | 16,725,042 | +0.39(+0.80%) |
Jan 13, 2014 | 48.80 | 48.91 | 48.49 | 48.58 | 26,009,596 | -0.43(-0.87%) |
Jan 10, 2014 | 48.78 | 49.04 | 48.73 | 49.01 | 26,823,044 | +0.45(+0.92%) |
Jan 09, 2014 | 48.62 | 48.62 | 48.27 | 48.56 | 17,896,486 | -0.04(-0.08%) |
Jan 08, 2014 | 48.65 | 48.69 | 48.49 | 48.60 | 23,932,032 | -0.01(-0.03%) |
Jan 07, 2014 | 48.54 | 48.67 | 48.51 | 48.61 | 16,461,619 | +0.27(+0.56%) |
Jan 06, 2014 | 48.45 | 48.50 | 48.30 | 48.34 | 20,090,458 | -0.06(-0.12%) |
Jan 03, 2014 | 48.43 | 48.55 | 48.32 | 48.40 | 26,269,174 | +0.05(+0.11%) |