Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.50 | 47.23 | 46.19 | 46.98 | 2,425,068 | +0.85(+1.84%) |
Mar 28, 2014 | 45.26 | 46.56 | 45.12 | 46.13 | 1,670,202 | +0.87(+1.92%) |
Mar 27, 2014 | 45.16 | 45.47 | 44.75 | 45.26 | 1,686,507 | +0.18(+0.40%) |
Mar 26, 2014 | 46.22 | 46.22 | 45.08 | 45.08 | 1,378,010 | -0.98(-2.13%) |
Mar 25, 2014 | 46.27 | 46.47 | 45.64 | 46.06 | 1,711,442 | -0.07(-0.15%) |
Mar 24, 2014 | 45.99 | 46.25 | 45.31 | 46.13 | 1,417,276 | +0.29(+0.63%) |
Mar 21, 2014 | 46.46 | 46.94 | 45.84 | 45.84 | 2,354,774 | -0.70(-1.50%) |
Mar 20, 2014 | 46.19 | 46.63 | 46.13 | 46.54 | 971,444 | +0.22(+0.47%) |
Mar 19, 2014 | 46.26 | 46.66 | 46.04 | 46.32 | 1,372,217 | +0.10(+0.22%) |
Mar 18, 2014 | 45.50 | 46.74 | 45.44 | 46.22 | 3,941,559 | +0.82(+1.81%) |
Mar 17, 2014 | 45.22 | 45.44 | 45.07 | 45.40 | 3,359,176 | +0.33(+0.73%) |
Mar 14, 2014 | 45.38 | 45.75 | 45.05 | 45.07 | 1,772,035 | -0.42(-0.92%) |
Mar 13, 2014 | 45.75 | 46.35 | 45.23 | 45.49 | 2,387,169 | -0.20(-0.44%) |
Mar 12, 2014 | 45.83 | 46.46 | 45.42 | 45.69 | 3,089,646 | -0.48(-1.04%) |
Mar 11, 2014 | 45.97 | 46.44 | 45.61 | 46.17 | 2,425,542 | +0.20(+0.44%) |
Mar 10, 2014 | 46.62 | 46.68 | 45.76 | 45.97 | 3,723,341 | -0.52(-1.12%) |
Mar 07, 2014 | 45.06 | 46.80 | 44.90 | 46.49 | 7,030,748 | +3.76(+8.80%) |
Mar 06, 2014 | 42.57 | 42.99 | 41.97 | 42.73 | 3,023,254 | +0.36(+0.85%) |
Mar 05, 2014 | 42.85 | 42.85 | 41.92 | 42.37 | 1,788,646 | -0.42(-0.98%) |
Mar 04, 2014 | 42.25 | 42.98 | 42.25 | 42.79 | 1,966,162 | +1.00(+2.39%) |
Mar 03, 2014 | 41.30 | 42.04 | 41.25 | 41.79 | 1,227,288 | +0.08(+0.19%) |
Feb 28, 2014 | 41.90 | 42.02 | 41.39 | 41.71 | 1,167,538 | -0.12(-0.29%) |
Feb 27, 2014 | 41.81 | 42.10 | 41.51 | 41.83 | 986,542 | -0.15(-0.36%) |
Feb 26, 2014 | 41.50 | 42.12 | 41.38 | 41.98 | 2,051,785 | +0.61(+1.47%) |
Feb 25, 2014 | 40.49 | 41.49 | 40.19 | 41.37 | 2,628,396 | +0.91(+2.25%) |
Feb 24, 2014 | 40.32 | 40.67 | 40.00 | 40.46 | 1,337,317 | +0.46(+1.15%) |
Feb 21, 2014 | 40.08 | 40.25 | 39.76 | 40.00 | 648,644 | -0.06(-0.15%) |
Feb 20, 2014 | 39.45 | 40.11 | 39.41 | 40.06 | 1,374,998 | +0.66(+1.68%) |
Feb 19, 2014 | 38.77 | 39.80 | 38.66 | 39.40 | 1,577,792 | +0.55(+1.42%) |
Feb 18, 2014 | 39.00 | 39.04 | 38.45 | 38.85 | 1,302,717 | -0.10(-0.26%) |
Feb 14, 2014 | 39.00 | 38.95 | 38.95 | 38.95 | 838,900 | -0.26(-0.66%) |
Feb 13, 2014 | 38.78 | 39.34 | 38.71 | 39.21 | 1,076,988 | +0.06(+0.15%) |
Feb 12, 2014 | 39.28 | 39.54 | 38.93 | 39.15 | 1,371,396 | -0.12(-0.31%) |
Feb 11, 2014 | 38.41 | 39.37 | 38.26 | 39.27 | 1,400,109 | +0.80(+2.08%) |
Feb 10, 2014 | 38.78 | 38.98 | 38.14 | 38.47 | 1,105,630 | -0.20(-0.52%) |
Feb 07, 2014 | 38.66 | 39.21 | 38.39 | 38.67 | 878,890 | +0.32(+0.83%) |
Feb 06, 2014 | 38.02 | 38.91 | 37.85 | 38.35 | 1,042,415 | +0.40(+1.05%) |
Feb 05, 2014 | 37.43 | 38.12 | 37.25 | 37.95 | 1,537,230 | +0.41(+1.09%) |
Feb 04, 2014 | 37.00 | 37.63 | 36.65 | 37.54 | 2,518,365 | +0.81(+2.21%) |
Feb 03, 2014 | 38.47 | 38.56 | 36.65 | 36.73 | 2,570,121 | -1.87(-4.84%) |
Jan 31, 2014 | 38.32 | 38.91 | 38.07 | 38.60 | 1,334,940 | -0.16(-0.41%) |
Jan 30, 2014 | 37.99 | 38.87 | 37.89 | 38.76 | 1,836,488 | +1.13(+3.00%) |
Jan 29, 2014 | 37.92 | 38.33 | 37.59 | 37.63 | 1,714,740 | -0.55(-1.44%) |
Jan 28, 2014 | 38.08 | 38.73 | 37.84 | 38.18 | 2,046,254 | +0.17(+0.45%) |
Jan 27, 2014 | 38.10 | 38.83 | 38.00 | 38.01 | 2,477,688 | +0.54(+1.44%) |
Jan 24, 2014 | 37.96 | 37.98 | 37.46 | 37.47 | 1,870,599 | -0.74(-1.94%) |
Jan 23, 2014 | 38.48 | 38.48 | 37.91 | 38.21 | 1,326,504 | -0.38(-0.98%) |
Jan 22, 2014 | 38.81 | 39.01 | 38.49 | 38.59 | 1,705,837 | -0.12(-0.31%) |
Jan 21, 2014 | 38.93 | 39.27 | 38.19 | 38.71 | 2,974,748 | -0.18(-0.46%) |
Jan 17, 2014 | 39.66 | 38.89 | 38.89 | 38.89 | 2,266,500 | -0.60(-1.52%) |
Jan 16, 2014 | 40.28 | 40.28 | 39.36 | 39.49 | 1,772,127 | -0.69(-1.72%) |
Jan 15, 2014 | 40.86 | 40.98 | 40.13 | 40.18 | 1,618,515 | -0.68(-1.66%) |
Jan 14, 2014 | 40.63 | 41.15 | 40.49 | 40.86 | 1,341,412 | +0.24(+0.59%) |
Jan 13, 2014 | 41.21 | 41.21 | 40.40 | 40.62 | 1,505,548 | -0.64(-1.55%) |
Jan 10, 2014 | 41.08 | 41.34 | 40.68 | 41.26 | 1,536,681 | +0.21(+0.51%) |
Jan 09, 2014 | 41.41 | 41.41 | 40.74 | 41.05 | 1,543,817 | -0.06(-0.15%) |
Jan 08, 2014 | 41.17 | 41.24 | 40.57 | 41.11 | 1,576,920 | -0.14(-0.34%) |
Jan 07, 2014 | 41.34 | 41.62 | 41.09 | 41.25 | 1,597,467 | +0.00(+0.00%) |
Jan 06, 2014 | 41.31 | 41.73 | 41.18 | 41.25 | 1,440,100 | +0.00(+0.00%) |
Jan 03, 2014 | 40.59 | 41.45 | 40.59 | 41.25 | 1,567,472 | +0.47(+1.15%) |