Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.01 | 44.10 | 43.50 | 43.91 | 2,580,266 | +0.08(+0.18%) |
Mar 28, 2014 | 43.70 | 43.97 | 43.48 | 43.83 | 1,526,118 | +0.33(+0.75%) |
Mar 27, 2014 | 43.19 | 43.99 | 43.10 | 43.50 | 1,976,429 | +0.43(+1.01%) |
Mar 26, 2014 | 43.45 | 43.92 | 43.06 | 43.07 | 2,071,987 | -0.22(-0.50%) |
Mar 25, 2014 | 43.31 | 43.67 | 43.22 | 43.29 | 2,068,538 | +0.11(+0.26%) |
Mar 24, 2014 | 43.41 | 43.71 | 43.15 | 43.17 | 3,093,169 | +0.26(+0.60%) |
Mar 21, 2014 | 42.80 | 43.06 | 42.54 | 42.92 | 3,568,127 | +0.51(+1.20%) |
Mar 20, 2014 | 41.64 | 42.50 | 41.57 | 42.41 | 2,102,025 | +0.56(+1.34%) |
Mar 19, 2014 | 42.09 | 42.26 | 41.61 | 41.85 | 1,447,229 | -0.31(-0.75%) |
Mar 18, 2014 | 41.97 | 42.34 | 41.87 | 42.16 | 1,345,273 | +0.21(+0.50%) |
Mar 17, 2014 | 42.82 | 42.83 | 41.65 | 41.95 | 1,834,143 | -0.14(-0.33%) |
Mar 14, 2014 | 41.21 | 42.13 | 41.21 | 42.09 | 2,769,008 | +0.87(+2.10%) |
Mar 13, 2014 | 41.67 | 41.81 | 41.11 | 41.23 | 2,138,726 | -0.34(-0.81%) |
Mar 12, 2014 | 41.21 | 41.85 | 41.21 | 41.56 | 1,902,268 | +0.12(+0.29%) |
Mar 11, 2014 | 41.76 | 42.13 | 41.25 | 41.44 | 2,255,260 | -0.25(-0.60%) |
Mar 10, 2014 | 41.82 | 42.04 | 41.40 | 41.69 | 2,011,727 | -0.13(-0.30%) |
Mar 07, 2014 | 42.03 | 42.11 | 41.63 | 41.82 | 1,496,916 | -0.01(-0.03%) |
Mar 06, 2014 | 41.57 | 42.01 | 41.55 | 41.83 | 1,407,576 | +0.28(+0.67%) |
Mar 05, 2014 | 41.53 | 41.98 | 41.44 | 41.55 | 2,401,013 | +0.03(+0.08%) |
Mar 04, 2014 | 41.59 | 41.76 | 41.21 | 41.52 | 1,552,167 | +0.16(+0.39%) |
Mar 03, 2014 | 41.37 | 42.04 | 41.26 | 41.36 | 1,784,268 | -0.11(-0.27%) |
Feb 28, 2014 | 41.39 | 42.01 | 41.09 | 41.47 | 2,140,422 | +0.04(+0.10%) |
Feb 27, 2014 | 41.36 | 41.51 | 41.09 | 41.43 | 1,632,420 | +0.04(+0.10%) |
Feb 26, 2014 | 41.22 | 41.58 | 41.15 | 41.39 | 2,224,725 | +0.12(+0.29%) |
Feb 25, 2014 | 41.29 | 41.76 | 40.95 | 41.27 | 1,821,414 | -0.03(-0.08%) |
Feb 24, 2014 | 40.72 | 41.51 | 40.28 | 41.30 | 3,196,161 | +1.02(+2.53%) |
Feb 21, 2014 | 40.54 | 40.71 | 40.14 | 40.28 | 2,279,927 | -0.31(-0.76%) |
Feb 20, 2014 | 40.18 | 40.72 | 40.16 | 40.59 | 2,115,034 | +0.36(+0.90%) |
Feb 19, 2014 | 40.71 | 41.25 | 40.19 | 40.23 | 3,399,064 | -0.70(-1.71%) |
Feb 18, 2014 | 41.99 | 42.14 | 40.88 | 40.93 | 3,263,294 | -1.03(-2.45%) |
Feb 14, 2014 | 39.95 | 41.95 | 41.95 | 41.95 | 7,507,274 | +1.98(+4.96%) |
Feb 13, 2014 | 38.81 | 40.14 | 38.63 | 39.97 | 4,275,192 | +0.87(+2.24%) |
Feb 12, 2014 | 39.81 | 40.07 | 39.06 | 39.09 | 3,140,736 | -0.62(-1.56%) |
Feb 11, 2014 | 39.66 | 40.28 | 39.51 | 39.71 | 2,772,176 | +0.17(+0.42%) |
Feb 10, 2014 | 40.29 | 40.29 | 39.53 | 39.55 | 3,798,269 | -0.69(-1.73%) |
Feb 07, 2014 | 39.11 | 40.48 | 38.81 | 40.24 | 8,563,897 | +1.43(+3.69%) |
Feb 06, 2014 | 38.34 | 38.88 | 38.29 | 38.81 | 5,630,177 | +0.78(+2.06%) |
Feb 05, 2014 | 38.65 | 38.71 | 37.98 | 38.02 | 2,999,344 | -0.65(-1.69%) |
Feb 04, 2014 | 38.61 | 39.08 | 38.47 | 38.68 | 2,639,129 | +0.22(+0.56%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.41 | 38.46 | 3,994,700 | -0.86(-2.19%) |
Jan 31, 2014 | 39.22 | 40.05 | 38.93 | 39.32 | 3,736,996 | -0.58(-1.45%) |
Jan 30, 2014 | 40.94 | 41.71 | 38.82 | 39.90 | 4,980,206 | -2.10(-5.01%) |
Jan 29, 2014 | 42.34 | 42.53 | 41.71 | 42.00 | 3,311,685 | -0.49(-1.14%) |
Jan 28, 2014 | 41.81 | 42.60 | 41.81 | 42.49 | 1,695,715 | +0.61(+1.46%) |
Jan 27, 2014 | 42.07 | 42.28 | 41.38 | 41.88 | 1,708,432 | -0.15(-0.35%) |
Jan 24, 2014 | 43.04 | 43.08 | 42.03 | 42.03 | 2,533,814 | -1.40(-3.22%) |
Jan 23, 2014 | 43.76 | 43.93 | 43.08 | 43.42 | 2,172,464 | -0.58(-1.33%) |
Jan 22, 2014 | 43.91 | 44.30 | 43.82 | 44.00 | 1,595,978 | +0.29(+0.67%) |
Jan 21, 2014 | 43.84 | 43.96 | 43.29 | 43.71 | 1,729,188 | +0.11(+0.25%) |
Jan 17, 2014 | 43.68 | 43.60 | 43.60 | 43.60 | 2,089,600 | +0.17(+0.38%) |
Jan 16, 2014 | 43.62 | 43.87 | 43.34 | 43.44 | 1,294,681 | -0.28(-0.65%) |
Jan 15, 2014 | 43.55 | 43.90 | 43.35 | 43.72 | 1,879,868 | +0.17(+0.38%) |
Jan 14, 2014 | 43.37 | 43.63 | 43.00 | 43.55 | 2,538,366 | +0.25(+0.58%) |
Jan 13, 2014 | 43.60 | 43.91 | 43.25 | 43.30 | 2,685,910 | -0.42(-0.97%) |
Jan 10, 2014 | 44.16 | 44.19 | 43.30 | 43.73 | 1,673,980 | -0.31(-0.69%) |
Jan 09, 2014 | 43.70 | 44.10 | 43.54 | 44.03 | 2,045,327 | +0.35(+0.80%) |
Jan 08, 2014 | 44.04 | 44.25 | 43.46 | 43.69 | 2,413,042 | -0.35(-0.80%) |
Jan 07, 2014 | 43.78 | 44.26 | 43.57 | 44.04 | 1,691,579 | +0.44(+1.00%) |
Jan 06, 2014 | 43.88 | 43.94 | 43.41 | 43.60 | 2,322,934 | -0.37(-0.84%) |
Jan 03, 2014 | 44.20 | 44.44 | 43.69 | 43.97 | 1,336,661 | -0.28(-0.63%) |