Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.59 | 44.83 | 44.27 | 44.76 | 1,661,777 | +0.44(+1.00%) |
Mar 28, 2014 | 44.28 | 44.72 | 44.08 | 44.32 | 1,679,589 | +0.04(+0.08%) |
Mar 27, 2014 | 44.41 | 44.76 | 44.15 | 44.28 | 2,099,855 | -0.13(-0.29%) |
Mar 26, 2014 | 44.85 | 45.14 | 44.33 | 44.41 | 2,437,859 | -0.37(-0.83%) |
Mar 25, 2014 | 44.67 | 45.05 | 44.53 | 44.78 | 2,418,743 | +0.49(+1.10%) |
Mar 24, 2014 | 44.81 | 45.03 | 44.23 | 44.30 | 1,844,009 | -0.50(-1.12%) |
Mar 21, 2014 | 45.05 | 45.26 | 44.76 | 44.80 | 2,790,614 | +0.10(+0.22%) |
Mar 20, 2014 | 44.43 | 44.79 | 44.34 | 44.70 | 1,248,220 | +0.13(+0.29%) |
Mar 19, 2014 | 44.66 | 44.96 | 44.30 | 44.57 | 1,528,691 | -0.16(-0.37%) |
Mar 18, 2014 | 44.43 | 44.83 | 44.43 | 44.73 | 1,525,743 | +0.23(+0.52%) |
Mar 17, 2014 | 44.19 | 44.75 | 44.18 | 44.50 | 1,799,465 | +0.54(+1.24%) |
Mar 14, 2014 | 44.04 | 44.60 | 43.90 | 43.96 | 2,129,255 | -0.13(-0.29%) |
Mar 13, 2014 | 44.66 | 45.01 | 44.06 | 44.09 | 2,019,759 | -0.49(-1.11%) |
Mar 12, 2014 | 44.65 | 44.70 | 44.28 | 44.58 | 1,524,914 | -0.06(-0.13%) |
Mar 11, 2014 | 44.93 | 45.22 | 44.56 | 44.64 | 2,112,969 | -0.25(-0.56%) |
Mar 10, 2014 | 44.73 | 45.03 | 44.61 | 44.89 | 2,330,281 | +0.16(+0.35%) |
Mar 07, 2014 | 44.38 | 44.84 | 44.28 | 44.73 | 1,899,471 | +0.59(+1.35%) |
Mar 06, 2014 | 43.92 | 44.35 | 43.70 | 44.14 | 1,627,799 | +0.24(+0.54%) |
Mar 05, 2014 | 43.92 | 44.17 | 43.60 | 43.90 | 2,114,603 | -0.05(-0.11%) |
Mar 04, 2014 | 44.01 | 44.32 | 43.85 | 43.95 | 2,027,828 | +0.31(+0.72%) |
Mar 03, 2014 | 43.33 | 43.80 | 43.20 | 43.64 | 2,096,749 | -0.19(-0.44%) |
Feb 28, 2014 | 43.70 | 43.97 | 43.52 | 43.83 | 2,634,981 | +0.08(+0.18%) |
Feb 27, 2014 | 43.37 | 43.81 | 43.27 | 43.75 | 2,506,273 | +0.32(+0.74%) |
Feb 26, 2014 | 42.40 | 43.67 | 42.30 | 43.43 | 3,142,838 | +1.20(+2.85%) |
Feb 25, 2014 | 41.83 | 42.41 | 41.79 | 42.23 | 3,375,801 | +0.44(+1.06%) |
Feb 24, 2014 | 42.50 | 42.60 | 41.78 | 41.79 | 4,003,224 | -0.45(-1.06%) |
Feb 21, 2014 | 41.66 | 42.75 | 41.54 | 42.23 | 6,558,413 | -0.14(-0.34%) |
Feb 20, 2014 | 41.98 | 42.55 | 41.97 | 42.38 | 3,752,220 | +0.40(+0.95%) |
Feb 19, 2014 | 41.69 | 42.36 | 41.17 | 41.98 | 2,148,955 | -0.03(-0.07%) |
Feb 18, 2014 | 41.96 | 42.36 | 41.81 | 42.01 | 2,456,413 | +0.32(+0.77%) |
Feb 14, 2014 | 41.61 | 41.69 | 41.69 | 41.69 | 1,225,078 | -0.06(-0.15%) |
Feb 13, 2014 | 41.25 | 41.84 | 40.85 | 41.75 | 1,795,632 | +0.21(+0.51%) |
Feb 12, 2014 | 42.08 | 42.30 | 41.41 | 41.54 | 2,258,560 | -0.47(-1.12%) |
Feb 11, 2014 | 41.82 | 42.18 | 41.43 | 42.01 | 2,277,750 | +0.26(+0.63%) |
Feb 10, 2014 | 41.76 | 41.81 | 41.31 | 41.74 | 2,739,933 | -0.17(-0.41%) |
Feb 07, 2014 | 41.94 | 42.32 | 41.61 | 41.91 | 1,898,827 | +0.06(+0.15%) |
Feb 06, 2014 | 40.89 | 42.08 | 40.86 | 41.85 | 2,691,401 | +1.14(+2.80%) |
Feb 05, 2014 | 39.43 | 40.89 | 39.14 | 40.71 | 4,521,858 | +1.23(+3.11%) |
Feb 04, 2014 | 39.90 | 40.15 | 39.43 | 39.48 | 3,059,105 | -0.24(-0.59%) |
Feb 03, 2014 | 40.87 | 40.88 | 39.55 | 39.72 | 2,644,181 | -1.24(-3.03%) |
Jan 31, 2014 | 40.49 | 41.15 | 40.33 | 40.96 | 2,309,046 | +0.09(+0.21%) |
Jan 30, 2014 | 40.72 | 41.26 | 40.64 | 40.87 | 1,735,418 | +0.45(+1.11%) |
Jan 29, 2014 | 41.30 | 41.59 | 40.37 | 40.42 | 2,979,348 | -1.09(-2.63%) |
Jan 28, 2014 | 41.26 | 41.88 | 41.24 | 41.51 | 2,440,363 | +0.29(+0.71%) |
Jan 27, 2014 | 41.49 | 41.81 | 41.16 | 41.22 | 1,982,536 | -0.24(-0.58%) |
Jan 24, 2014 | 41.82 | 41.99 | 41.46 | 41.46 | 1,696,667 | -0.64(-1.52%) |
Jan 23, 2014 | 42.06 | 42.13 | 41.64 | 42.11 | 1,524,368 | -0.24(-0.57%) |
Jan 22, 2014 | 42.78 | 42.80 | 42.22 | 42.35 | 1,540,877 | -0.19(-0.44%) |
Jan 21, 2014 | 42.93 | 43.02 | 42.25 | 42.53 | 1,825,928 | -0.19(-0.45%) |
Jan 17, 2014 | 42.72 | 42.73 | 42.73 | 42.73 | 2,711,049 | -0.13(-0.30%) |
Jan 16, 2014 | 43.23 | 43.29 | 42.69 | 42.85 | 1,802,808 | -0.54(-1.25%) |
Jan 15, 2014 | 42.60 | 43.42 | 42.60 | 43.40 | 2,087,652 | +0.80(+1.87%) |
Jan 14, 2014 | 42.41 | 42.97 | 42.41 | 42.60 | 2,209,688 | +0.19(+0.44%) |
Jan 13, 2014 | 43.38 | 43.59 | 42.30 | 42.41 | 2,087,169 | -1.15(-2.65%) |
Jan 10, 2014 | 43.67 | 43.88 | 43.20 | 43.57 | 1,657,707 | -0.27(-0.62%) |
Jan 09, 2014 | 43.28 | 43.92 | 43.05 | 43.84 | 2,903,095 | +0.71(+1.65%) |
Jan 08, 2014 | 43.31 | 43.31 | 42.55 | 43.13 | 2,706,642 | -0.19(-0.44%) |
Jan 07, 2014 | 43.83 | 44.14 | 42.98 | 43.32 | 2,680,730 | -0.46(-1.06%) |
Jan 06, 2014 | 44.38 | 44.42 | 43.67 | 43.78 | 2,375,016 | -0.54(-1.22%) |
Jan 03, 2014 | 44.17 | 44.60 | 44.01 | 44.32 | 1,131,978 | +0.16(+0.36%) |