Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.01 | 47.59 | 47.00 | 47.24 | 2,203,741 | +0.49(+1.06%) |
Mar 28, 2014 | 46.35 | 47.00 | 46.17 | 46.74 | 1,272,580 | +0.49(+1.07%) |
Mar 27, 2014 | 46.21 | 46.50 | 45.95 | 46.25 | 1,645,956 | -0.16(-0.34%) |
Mar 26, 2014 | 47.09 | 47.23 | 46.37 | 46.41 | 1,191,467 | -0.49(-1.06%) |
Mar 25, 2014 | 47.29 | 47.35 | 46.67 | 46.90 | 1,160,056 | -0.07(-0.15%) |
Mar 24, 2014 | 48.00 | 48.18 | 46.88 | 46.97 | 1,031,244 | -0.90(-1.88%) |
Mar 21, 2014 | 48.45 | 48.67 | 47.64 | 47.87 | 2,862,004 | -0.11(-0.22%) |
Mar 20, 2014 | 47.59 | 48.09 | 47.50 | 47.98 | 1,115,983 | +0.36(+0.76%) |
Mar 19, 2014 | 47.99 | 48.16 | 47.31 | 47.62 | 1,020,709 | -0.27(-0.55%) |
Mar 18, 2014 | 47.24 | 47.93 | 47.22 | 47.88 | 1,049,451 | +0.65(+1.37%) |
Mar 17, 2014 | 46.91 | 47.35 | 46.91 | 47.24 | 1,648,141 | +0.62(+1.33%) |
Mar 14, 2014 | 47.07 | 47.25 | 46.57 | 46.62 | 2,022,626 | -0.51(-1.09%) |
Mar 13, 2014 | 48.43 | 48.51 | 47.13 | 47.13 | 1,811,400 | -1.04(-2.16%) |
Mar 12, 2014 | 48.18 | 48.24 | 47.92 | 48.17 | 1,330,178 | -0.18(-0.38%) |
Mar 11, 2014 | 48.60 | 48.84 | 48.26 | 48.36 | 1,353,561 | -0.17(-0.34%) |
Mar 10, 2014 | 48.76 | 48.78 | 48.39 | 48.52 | 885,603 | -0.28(-0.58%) |
Mar 07, 2014 | 49.19 | 49.26 | 48.70 | 48.81 | 1,128,007 | -0.16(-0.32%) |
Mar 06, 2014 | 48.92 | 49.26 | 48.76 | 48.96 | 1,504,927 | +0.11(+0.22%) |
Mar 05, 2014 | 49.83 | 49.83 | 48.82 | 48.86 | 1,653,429 | -0.90(-1.80%) |
Mar 04, 2014 | 49.26 | 49.87 | 49.16 | 49.76 | 1,365,596 | +1.16(+2.39%) |
Mar 03, 2014 | 48.39 | 48.83 | 48.01 | 48.60 | 955,533 | -0.33(-0.68%) |
Feb 28, 2014 | 49.23 | 49.45 | 48.67 | 48.93 | 1,499,849 | -0.36(-0.73%) |
Feb 27, 2014 | 48.36 | 49.31 | 48.36 | 49.29 | 1,524,973 | +0.76(+1.56%) |
Feb 26, 2014 | 48.46 | 48.77 | 48.27 | 48.53 | 1,082,723 | +0.18(+0.38%) |
Feb 25, 2014 | 48.25 | 48.54 | 48.06 | 48.35 | 976,298 | +0.04(+0.09%) |
Feb 24, 2014 | 47.86 | 48.67 | 47.81 | 48.30 | 1,141,269 | +0.49(+1.03%) |
Feb 21, 2014 | 47.96 | 48.14 | 47.81 | 47.81 | 917,382 | +0.06(+0.13%) |
Feb 20, 2014 | 47.53 | 48.08 | 47.43 | 47.75 | 948,396 | +0.31(+0.65%) |
Feb 19, 2014 | 47.60 | 48.18 | 47.42 | 47.44 | 884,504 | -0.34(-0.72%) |
Feb 18, 2014 | 47.42 | 47.83 | 47.24 | 47.79 | 1,052,084 | +0.40(+0.84%) |
Feb 14, 2014 | 47.39 | 47.39 | 47.39 | 47.39 | 1,032,314 | -0.18(-0.39%) |
Feb 13, 2014 | 46.91 | 47.57 | 46.91 | 47.57 | 1,113,222 | +0.46(+0.97%) |
Feb 12, 2014 | 46.85 | 47.16 | 46.77 | 47.12 | 1,987,017 | +0.38(+0.81%) |
Feb 11, 2014 | 46.77 | 46.98 | 46.31 | 46.74 | 1,931,792 | +0.08(+0.17%) |
Feb 10, 2014 | 47.14 | 47.23 | 46.28 | 46.66 | 1,841,078 | -0.60(-1.27%) |
Feb 07, 2014 | 46.49 | 47.28 | 46.38 | 47.26 | 3,656,571 | +1.08(+2.34%) |
Feb 06, 2014 | 45.30 | 46.18 | 45.18 | 46.18 | 2,557,163 | +0.97(+2.14%) |
Feb 05, 2014 | 44.83 | 45.58 | 44.46 | 45.21 | 3,455,654 | +0.38(+0.84%) |
Feb 04, 2014 | 43.37 | 45.16 | 42.38 | 44.83 | 3,353,484 | +1.83(+4.26%) |
Feb 03, 2014 | 44.64 | 44.74 | 42.99 | 43.00 | 2,259,841 | -1.61(-3.61%) |
Jan 31, 2014 | 44.91 | 44.95 | 44.42 | 44.61 | 2,733,364 | -0.90(-1.97%) |
Jan 30, 2014 | 45.39 | 45.77 | 45.25 | 45.51 | 1,150,403 | +0.62(+1.39%) |
Jan 29, 2014 | 44.42 | 45.42 | 44.42 | 44.88 | 2,773,787 | +0.04(+0.10%) |
Jan 28, 2014 | 44.32 | 44.89 | 44.17 | 44.84 | 981,540 | +0.51(+1.15%) |
Jan 27, 2014 | 44.87 | 44.88 | 44.30 | 44.33 | 2,279,446 | -0.40(-0.90%) |
Jan 24, 2014 | 46.37 | 46.49 | 44.61 | 44.73 | 3,138,808 | -2.12(-4.53%) |
Jan 23, 2014 | 46.63 | 47.07 | 46.41 | 46.85 | 3,059,526 | -0.22(-0.47%) |
Jan 22, 2014 | 46.81 | 47.12 | 46.77 | 47.07 | 2,023,116 | +0.22(+0.47%) |
Jan 21, 2014 | 46.63 | 46.91 | 46.33 | 46.85 | 2,328,358 | +0.45(+0.97%) |
Jan 17, 2014 | 46.29 | 46.40 | 46.40 | 46.40 | 1,621,721 | +0.18(+0.38%) |
Jan 16, 2014 | 46.07 | 46.34 | 45.96 | 46.23 | 1,595,019 | +0.12(+0.27%) |
Jan 15, 2014 | 46.14 | 46.33 | 46.00 | 46.11 | 2,534,571 | -0.04(-0.08%) |
Jan 14, 2014 | 45.96 | 46.52 | 45.79 | 46.14 | 2,274,201 | +0.35(+0.77%) |
Jan 13, 2014 | 46.47 | 46.70 | 45.69 | 45.79 | 1,379,025 | -0.84(-1.81%) |
Jan 10, 2014 | 46.78 | 46.84 | 46.37 | 46.63 | 792,331 | -0.02(-0.04%) |
Jan 09, 2014 | 46.72 | 46.85 | 46.55 | 46.65 | 706,738 | +0.02(+0.04%) |
Jan 08, 2014 | 46.65 | 46.76 | 46.49 | 46.63 | 2,014,334 | +0.04(+0.09%) |
Jan 07, 2014 | 46.55 | 46.73 | 46.44 | 46.59 | 972,532 | +0.09(+0.19%) |
Jan 06, 2014 | 46.84 | 47.01 | 46.44 | 46.50 | 896,414 | -0.26(-0.56%) |
Jan 03, 2014 | 46.64 | 47.17 | 46.52 | 46.77 | 1,101,693 | +0.13(+0.28%) |