Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.24 | 43.39 | 42.98 | 43.28 | 2,116,540 | +0.13(+0.30%) |
Mar 28, 2014 | 43.17 | 43.26 | 42.81 | 43.15 | 1,417,535 | +0.03(+0.08%) |
Mar 27, 2014 | 42.76 | 43.15 | 42.45 | 43.12 | 1,808,934 | +0.54(+1.26%) |
Mar 26, 2014 | 42.81 | 42.88 | 42.52 | 42.58 | 1,298,543 | -0.21(-0.48%) |
Mar 25, 2014 | 42.86 | 42.97 | 42.36 | 42.79 | 1,601,295 | +0.01(+0.03%) |
Mar 24, 2014 | 42.86 | 43.14 | 42.62 | 42.78 | 2,409,700 | +0.03(+0.06%) |
Mar 21, 2014 | 42.14 | 43.18 | 42.07 | 42.75 | 4,186,114 | +0.83(+1.98%) |
Mar 20, 2014 | 41.70 | 41.92 | 41.35 | 41.92 | 1,800,217 | +0.12(+0.28%) |
Mar 19, 2014 | 42.21 | 42.49 | 41.58 | 41.81 | 1,757,953 | -0.28(-0.68%) |
Mar 18, 2014 | 42.26 | 42.38 | 42.09 | 42.09 | 1,448,851 | -0.12(-0.29%) |
Mar 17, 2014 | 41.83 | 42.21 | 41.50 | 42.21 | 1,551,009 | +0.40(+0.96%) |
Mar 14, 2014 | 41.60 | 42.04 | 41.50 | 41.81 | 2,146,810 | +0.10(+0.25%) |
Mar 13, 2014 | 40.87 | 41.75 | 40.84 | 41.71 | 3,031,883 | +0.92(+2.25%) |
Mar 12, 2014 | 40.25 | 40.79 | 40.20 | 40.79 | 2,426,719 | +0.45(+1.11%) |
Mar 11, 2014 | 40.40 | 40.46 | 40.12 | 40.34 | 2,013,411 | +0.04(+0.10%) |
Mar 10, 2014 | 40.45 | 40.56 | 40.19 | 40.30 | 2,330,785 | -0.20(-0.50%) |
Mar 07, 2014 | 40.34 | 40.56 | 40.03 | 40.51 | 2,599,871 | +0.12(+0.29%) |
Mar 06, 2014 | 40.85 | 41.02 | 40.23 | 40.39 | 2,172,027 | -0.42(-1.03%) |
Mar 05, 2014 | 41.13 | 41.15 | 40.67 | 40.81 | 2,216,116 | -0.27(-0.65%) |
Mar 04, 2014 | 41.25 | 41.28 | 40.93 | 41.08 | 2,735,312 | +0.10(+0.25%) |
Mar 03, 2014 | 41.18 | 41.37 | 40.95 | 40.97 | 2,394,906 | -0.35(-0.85%) |
Feb 28, 2014 | 41.37 | 41.54 | 41.20 | 41.32 | 2,372,061 | +0.04(+0.09%) |
Feb 27, 2014 | 41.35 | 41.57 | 41.13 | 41.28 | 1,518,377 | -0.20(-0.48%) |
Feb 26, 2014 | 41.90 | 41.95 | 41.44 | 41.48 | 1,189,552 | -0.03(-0.06%) |
Feb 25, 2014 | 41.70 | 41.81 | 41.45 | 41.51 | 2,147,995 | -0.01(-0.02%) |
Feb 24, 2014 | 41.85 | 42.12 | 41.52 | 41.52 | 1,457,784 | -0.21(-0.51%) |
Feb 21, 2014 | 42.05 | 42.29 | 41.72 | 41.73 | 2,115,224 | -0.39(-0.92%) |
Feb 20, 2014 | 41.73 | 42.28 | 41.73 | 42.12 | 2,125,546 | +0.38(+0.92%) |
Feb 19, 2014 | 41.74 | 42.31 | 41.56 | 41.74 | 2,614,481 | -0.29(-0.69%) |
Feb 18, 2014 | 41.77 | 42.20 | 41.71 | 42.03 | 3,003,812 | +0.27(+0.65%) |
Feb 14, 2014 | 41.60 | 41.76 | 41.76 | 41.76 | 2,208,151 | +0.04(+0.09%) |
Feb 13, 2014 | 40.93 | 41.81 | 40.93 | 41.72 | 3,592,551 | +0.56(+1.37%) |
Feb 12, 2014 | 40.49 | 41.22 | 40.49 | 41.15 | 3,640,368 | +0.63(+1.57%) |
Feb 11, 2014 | 41.07 | 41.13 | 39.93 | 40.52 | 4,531,475 | -0.12(-0.30%) |
Feb 10, 2014 | 40.53 | 40.85 | 40.30 | 40.64 | 2,935,028 | +0.03(+0.06%) |
Feb 07, 2014 | 40.78 | 40.83 | 40.38 | 40.62 | 2,718,534 | -0.12(-0.30%) |
Feb 06, 2014 | 40.01 | 40.79 | 39.97 | 40.74 | 5,257,862 | +0.75(+1.87%) |
Feb 05, 2014 | 39.89 | 40.17 | 39.63 | 39.99 | 3,063,521 | +0.07(+0.18%) |
Feb 04, 2014 | 40.39 | 40.43 | 39.81 | 39.92 | 2,790,814 | -0.16(-0.40%) |
Feb 03, 2014 | 40.40 | 40.85 | 40.01 | 40.08 | 2,964,547 | -0.20(-0.49%) |
Jan 31, 2014 | 39.99 | 40.57 | 39.96 | 40.28 | 2,796,604 | -0.09(-0.22%) |
Jan 30, 2014 | 39.47 | 40.50 | 39.33 | 40.37 | 4,104,614 | +1.04(+2.65%) |
Jan 29, 2014 | 38.95 | 39.63 | 38.95 | 39.33 | 3,029,122 | +0.27(+0.69%) |
Jan 28, 2014 | 39.14 | 39.40 | 38.90 | 39.06 | 2,619,264 | -0.11(-0.28%) |
Jan 27, 2014 | 39.27 | 39.52 | 39.11 | 39.17 | 2,804,158 | +0.01(+0.02%) |
Jan 24, 2014 | 39.30 | 39.84 | 39.08 | 39.16 | 2,034,624 | -0.27(-0.70%) |
Jan 23, 2014 | 39.15 | 39.48 | 38.97 | 39.43 | 2,384,957 | +0.10(+0.26%) |
Jan 22, 2014 | 39.71 | 39.93 | 39.20 | 39.33 | 2,822,332 | -0.28(-0.71%) |
Jan 21, 2014 | 39.61 | 39.68 | 39.33 | 39.61 | 2,183,912 | +0.24(+0.62%) |
Jan 17, 2014 | 39.36 | 39.37 | 39.37 | 39.37 | 1,459,433 | +0.15(+0.37%) |
Jan 16, 2014 | 39.13 | 39.34 | 39.04 | 39.22 | 1,721,830 | +0.14(+0.36%) |
Jan 15, 2014 | 39.07 | 39.25 | 38.77 | 39.08 | 3,129,628 | +0.01(+0.03%) |
Jan 14, 2014 | 38.91 | 39.21 | 38.88 | 39.07 | 3,233,193 | +0.33(+0.86%) |
Jan 13, 2014 | 39.13 | 39.27 | 38.69 | 38.74 | 3,111,181 | -0.28(-0.72%) |
Jan 10, 2014 | 38.93 | 39.73 | 38.86 | 39.02 | 4,164,163 | +0.35(+0.89%) |
Jan 09, 2014 | 39.00 | 39.04 | 38.67 | 38.67 | 2,548,520 | -0.21(-0.54%) |
Jan 08, 2014 | 39.07 | 39.16 | 38.72 | 38.88 | 3,133,172 | -0.26(-0.65%) |
Jan 07, 2014 | 38.87 | 39.17 | 38.77 | 39.14 | 2,342,060 | +0.37(+0.96%) |
Jan 06, 2014 | 38.73 | 38.94 | 38.60 | 38.77 | 3,111,852 | -0.23(-0.59%) |
Jan 03, 2014 | 39.01 | 39.27 | 38.75 | 39.00 | 2,735,870 | -0.52(-1.31%) |