Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.03 | 41.27 | 40.39 | 40.56 | 2,047,007 | -0.45(-1.09%) |
Mar 28, 2014 | 40.77 | 41.02 | 40.42 | 41.00 | 2,007,056 | +0.48(+1.17%) |
Mar 27, 2014 | 40.60 | 41.13 | 40.18 | 40.53 | 2,451,016 | -0.17(-0.41%) |
Mar 26, 2014 | 41.83 | 41.83 | 40.68 | 40.70 | 1,099,571 | -1.01(-2.42%) |
Mar 25, 2014 | 41.55 | 42.00 | 41.47 | 41.70 | 1,018,511 | +0.26(+0.63%) |
Mar 24, 2014 | 42.19 | 42.30 | 41.25 | 41.44 | 1,017,415 | -0.48(-1.14%) |
Mar 21, 2014 | 43.05 | 43.42 | 41.82 | 41.92 | 2,512,525 | -1.09(-2.54%) |
Mar 20, 2014 | 43.33 | 43.65 | 42.96 | 43.01 | 966,267 | -0.38(-0.88%) |
Mar 19, 2014 | 43.65 | 44.30 | 43.20 | 43.39 | 2,001,600 | -0.06(-0.13%) |
Mar 18, 2014 | 43.16 | 44.30 | 43.15 | 43.45 | 1,015,596 | +0.29(+0.67%) |
Mar 17, 2014 | 43.42 | 43.96 | 42.95 | 43.16 | 587,116 | -0.01(-0.02%) |
Mar 14, 2014 | 43.14 | 43.60 | 42.50 | 43.17 | 1,384,025 | -0.01(-0.02%) |
Mar 13, 2014 | 43.98 | 44.54 | 42.98 | 43.18 | 1,575,513 | -0.60(-1.36%) |
Mar 12, 2014 | 43.96 | 44.10 | 43.39 | 43.78 | 1,300,192 | -0.47(-1.05%) |
Mar 11, 2014 | 44.43 | 45.06 | 43.95 | 44.24 | 598,029 | -0.10(-0.23%) |
Mar 10, 2014 | 44.27 | 44.38 | 43.95 | 44.35 | 686,139 | -0.02(-0.04%) |
Mar 07, 2014 | 45.05 | 45.17 | 44.04 | 44.36 | 1,656,103 | -0.58(-1.29%) |
Mar 06, 2014 | 44.80 | 45.10 | 44.39 | 44.94 | 1,476,840 | +0.35(+0.80%) |
Mar 05, 2014 | 45.29 | 45.34 | 44.38 | 44.59 | 1,242,859 | -0.35(-0.77%) |
Mar 04, 2014 | 44.55 | 45.52 | 44.11 | 44.93 | 2,139,419 | +0.74(+1.67%) |
Mar 03, 2014 | 43.95 | 44.47 | 43.53 | 44.20 | 1,928,493 | -0.10(-0.23%) |
Feb 28, 2014 | 44.36 | 44.82 | 44.11 | 44.30 | 2,174,176 | -0.03(-0.06%) |
Feb 27, 2014 | 43.64 | 45.36 | 43.62 | 44.33 | 4,849,043 | +0.78(+1.80%) |
Feb 26, 2014 | 42.22 | 43.91 | 42.21 | 43.54 | 4,033,219 | +1.33(+3.16%) |
Feb 25, 2014 | 42.60 | 44.71 | 41.14 | 42.21 | 5,572,686 | -0.49(-1.16%) |
Feb 24, 2014 | 43.34 | 43.97 | 42.58 | 42.70 | 2,622,924 | -0.44(-1.02%) |
Feb 21, 2014 | 42.39 | 43.37 | 42.21 | 43.14 | 2,136,997 | +0.77(+1.81%) |
Feb 20, 2014 | 43.31 | 43.51 | 42.16 | 42.38 | 1,255,562 | -0.74(-1.71%) |
Feb 19, 2014 | 43.33 | 43.56 | 42.86 | 43.11 | 1,132,094 | -0.52(-1.20%) |
Feb 18, 2014 | 43.92 | 44.22 | 43.36 | 43.64 | 1,272,509 | -0.10(-0.23%) |
Feb 14, 2014 | 43.14 | 43.74 | 43.74 | 43.74 | 515,111 | +0.46(+1.06%) |
Feb 13, 2014 | 43.00 | 43.44 | 42.72 | 43.28 | 950,208 | -0.13(-0.30%) |
Feb 12, 2014 | 42.36 | 43.51 | 42.27 | 43.41 | 1,522,091 | +1.16(+2.74%) |
Feb 11, 2014 | 42.77 | 42.88 | 41.98 | 42.25 | 1,932,980 | -0.56(-1.31%) |
Feb 10, 2014 | 43.37 | 43.73 | 42.68 | 42.81 | 1,152,616 | -0.85(-1.95%) |
Feb 07, 2014 | 43.13 | 43.76 | 42.94 | 43.66 | 784,346 | +0.67(+1.56%) |
Feb 06, 2014 | 42.49 | 43.34 | 41.98 | 42.99 | 1,408,958 | +0.64(+1.52%) |
Feb 05, 2014 | 42.60 | 43.07 | 42.08 | 42.35 | 1,029,325 | -0.37(-0.87%) |
Feb 04, 2014 | 42.55 | 43.02 | 42.09 | 42.72 | 1,162,689 | +0.54(+1.28%) |
Feb 03, 2014 | 42.53 | 42.64 | 41.62 | 42.18 | 1,457,852 | -0.35(-0.83%) |
Jan 31, 2014 | 41.48 | 42.90 | 41.33 | 42.53 | 1,808,894 | +0.34(+0.80%) |
Jan 30, 2014 | 43.96 | 44.22 | 42.12 | 42.20 | 2,560,978 | -1.38(-3.17%) |
Jan 29, 2014 | 43.11 | 43.92 | 42.77 | 43.58 | 1,451,060 | -0.13(-0.30%) |
Jan 28, 2014 | 42.54 | 43.83 | 42.54 | 43.71 | 776,520 | +1.32(+3.10%) |
Jan 27, 2014 | 42.66 | 43.08 | 41.70 | 42.39 | 1,131,028 | -0.26(-0.61%) |
Jan 24, 2014 | 43.40 | 43.50 | 42.28 | 42.66 | 1,835,399 | -1.20(-2.75%) |
Jan 23, 2014 | 44.81 | 44.89 | 43.63 | 43.86 | 1,759,820 | -1.23(-2.73%) |
Jan 22, 2014 | 44.51 | 45.15 | 44.41 | 45.09 | 1,324,963 | +0.73(+1.64%) |
Jan 21, 2014 | 44.07 | 44.40 | 43.77 | 44.36 | 1,330,684 | +0.77(+1.78%) |
Jan 17, 2014 | 44.36 | 43.59 | 43.59 | 43.59 | 975,047 | -0.72(-1.62%) |
Jan 16, 2014 | 44.65 | 44.97 | 44.23 | 44.31 | 804,597 | -0.45(-1.00%) |
Jan 15, 2014 | 44.77 | 44.96 | 44.11 | 44.76 | 1,001,778 | -0.01(-0.02%) |
Jan 14, 2014 | 45.08 | 45.08 | 44.46 | 44.77 | 683,086 | -0.04(-0.08%) |
Jan 13, 2014 | 45.91 | 45.98 | 44.65 | 44.80 | 1,101,269 | -1.09(-2.38%) |
Jan 10, 2014 | 45.27 | 45.95 | 45.13 | 45.89 | 1,280,350 | +0.77(+1.72%) |
Jan 09, 2014 | 45.23 | 45.98 | 44.82 | 45.12 | 1,539,691 | +0.23(+0.52%) |
Jan 08, 2014 | 44.91 | 45.36 | 44.53 | 44.89 | 1,570,333 | -0.01(-0.02%) |
Jan 07, 2014 | 45.96 | 46.12 | 44.88 | 44.90 | 2,096,736 | -0.90(-1.96%) |
Jan 06, 2014 | 46.87 | 46.95 | 45.74 | 45.79 | 1,297,453 | -0.86(-1.84%) |
Jan 03, 2014 | 46.37 | 47.03 | 45.81 | 46.65 | 1,235,323 | +0.09(+0.20%) |