Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.56 | 52.76 | 52.13 | 52.29 | 985,979 | -0.12(-0.23%) |
Mar 28, 2014 | 51.79 | 52.58 | 51.51 | 52.41 | 1,683,425 | +0.70(+1.35%) |
Mar 27, 2014 | 51.97 | 52.46 | 51.66 | 51.71 | 1,262,193 | -0.26(-0.50%) |
Mar 26, 2014 | 52.58 | 52.72 | 51.82 | 51.97 | 1,173,546 | -0.33(-0.63%) |
Mar 25, 2014 | 52.32 | 52.64 | 52.05 | 52.30 | 738,136 | +0.24(+0.46%) |
Mar 24, 2014 | 52.67 | 53.04 | 51.99 | 52.06 | 689,251 | -0.48(-0.91%) |
Mar 21, 2014 | 52.99 | 53.89 | 52.38 | 52.54 | 2,654,616 | +0.13(+0.25%) |
Mar 20, 2014 | 51.14 | 52.45 | 51.12 | 52.41 | 1,607,973 | +1.20(+2.34%) |
Mar 19, 2014 | 51.32 | 51.47 | 50.87 | 51.21 | 939,606 | -0.10(-0.19%) |
Mar 18, 2014 | 51.22 | 51.54 | 51.12 | 51.31 | 1,110,226 | +0.08(+0.16%) |
Mar 17, 2014 | 51.43 | 51.81 | 50.98 | 51.23 | 985,090 | -0.12(-0.23%) |
Mar 14, 2014 | 50.62 | 51.38 | 50.48 | 51.35 | 1,399,008 | +0.70(+1.38%) |
Mar 13, 2014 | 51.34 | 51.59 | 50.39 | 50.65 | 1,627,208 | -0.68(-1.32%) |
Mar 12, 2014 | 51.51 | 51.63 | 51.00 | 51.33 | 1,157,816 | -0.62(-1.19%) |
Mar 11, 2014 | 53.02 | 53.41 | 51.89 | 51.95 | 1,242,707 | -0.95(-1.80%) |
Mar 10, 2014 | 52.89 | 53.03 | 52.53 | 52.90 | 1,879,404 | -0.37(-0.69%) |
Mar 07, 2014 | 52.54 | 53.52 | 52.49 | 53.27 | 3,687,952 | +0.70(+1.33%) |
Mar 06, 2014 | 50.98 | 52.58 | 50.92 | 52.57 | 2,921,540 | +1.88(+3.71%) |
Mar 05, 2014 | 50.28 | 50.71 | 50.06 | 50.69 | 2,116,615 | +0.54(+1.08%) |
Mar 04, 2014 | 50.25 | 50.53 | 49.99 | 50.15 | 1,252,316 | +0.45(+0.91%) |
Mar 03, 2014 | 49.96 | 50.74 | 49.57 | 49.70 | 1,286,851 | -0.54(-1.07%) |
Feb 28, 2014 | 49.98 | 50.51 | 49.69 | 50.24 | 1,976,049 | +0.25(+0.50%) |
Feb 27, 2014 | 50.20 | 50.42 | 49.31 | 49.99 | 1,666,190 | -0.21(-0.42%) |
Feb 26, 2014 | 50.48 | 51.42 | 50.05 | 50.20 | 1,452,188 | +0.10(+0.20%) |
Feb 25, 2014 | 50.46 | 50.61 | 49.60 | 50.10 | 2,780,919 | -0.56(-1.11%) |
Feb 24, 2014 | 50.52 | 51.09 | 50.02 | 50.66 | 1,555,327 | +0.64(+1.28%) |
Feb 21, 2014 | 50.82 | 50.88 | 50.01 | 50.02 | 1,504,519 | -0.80(-1.57%) |
Feb 20, 2014 | 50.51 | 50.90 | 50.29 | 50.82 | 1,254,325 | +0.30(+0.59%) |
Feb 19, 2014 | 50.64 | 51.30 | 50.40 | 50.52 | 1,672,478 | -0.43(-0.84%) |
Feb 18, 2014 | 51.31 | 51.55 | 50.54 | 50.95 | 1,913,392 | -0.29(-0.57%) |
Feb 14, 2014 | 51.36 | 51.24 | 51.24 | 51.24 | 1,658,600 | -0.12(-0.23%) |
Feb 13, 2014 | 50.62 | 51.96 | 50.40 | 51.36 | 2,084,244 | +0.70(+1.38%) |
Feb 12, 2014 | 50.54 | 51.07 | 50.34 | 50.66 | 2,090,517 | +0.39(+0.78%) |
Feb 11, 2014 | 49.71 | 50.61 | 49.52 | 50.27 | 2,730,319 | +1.16(+2.36%) |
Feb 10, 2014 | 48.59 | 49.39 | 48.13 | 49.11 | 4,101,959 | +0.74(+1.53%) |
Feb 07, 2014 | 48.00 | 50.91 | 47.60 | 48.37 | 8,239,521 | -1.58(-3.16%) |
Feb 06, 2014 | 49.60 | 50.73 | 49.41 | 49.95 | 3,664,237 | +0.55(+1.11%) |
Feb 05, 2014 | 49.52 | 49.55 | 48.62 | 49.40 | 2,610,005 | -0.32(-0.64%) |
Feb 04, 2014 | 49.00 | 49.93 | 48.92 | 49.72 | 2,215,765 | +0.78(+1.59%) |
Feb 03, 2014 | 49.46 | 49.74 | 48.74 | 48.94 | 2,276,388 | -0.50(-1.01%) |
Jan 31, 2014 | 49.29 | 50.02 | 49.04 | 49.44 | 1,555,872 | -0.47(-0.94%) |
Jan 30, 2014 | 49.15 | 49.96 | 49.03 | 49.91 | 2,254,775 | +1.01(+2.07%) |
Jan 29, 2014 | 48.72 | 49.35 | 48.50 | 48.90 | 2,230,096 | -0.29(-0.59%) |
Jan 28, 2014 | 48.73 | 49.20 | 48.33 | 49.19 | 2,108,333 | +0.26(+0.53%) |
Jan 27, 2014 | 49.49 | 49.62 | 48.82 | 48.93 | 2,642,408 | -0.47(-0.95%) |
Jan 24, 2014 | 49.70 | 50.49 | 48.98 | 49.40 | 3,159,820 | -0.79(-1.57%) |
Jan 23, 2014 | 51.13 | 51.54 | 50.19 | 50.19 | 2,837,652 | -1.40(-2.71%) |
Jan 22, 2014 | 51.62 | 51.70 | 51.01 | 51.59 | 1,489,561 | +0.29(+0.57%) |
Jan 21, 2014 | 51.43 | 52.18 | 51.00 | 51.30 | 1,526,646 | +0.30(+0.59%) |
Jan 17, 2014 | 51.10 | 51.00 | 51.00 | 51.00 | 1,648,500 | -0.08(-0.16%) |
Jan 16, 2014 | 51.00 | 51.42 | 50.81 | 51.08 | 1,197,158 | -0.12(-0.23%) |
Jan 15, 2014 | 51.91 | 51.99 | 51.14 | 51.20 | 1,656,429 | -0.71(-1.37%) |
Jan 14, 2014 | 51.07 | 51.91 | 51.03 | 51.91 | 1,427,568 | +0.86(+1.68%) |
Jan 13, 2014 | 52.35 | 52.35 | 51.04 | 51.05 | 2,354,528 | -1.26(-2.41%) |
Jan 10, 2014 | 51.53 | 52.33 | 51.45 | 52.31 | 1,345,866 | +0.83(+1.61%) |
Jan 09, 2014 | 51.47 | 52.08 | 51.16 | 51.48 | 1,028,226 | +0.08(+0.16%) |
Jan 08, 2014 | 51.29 | 51.66 | 50.98 | 51.40 | 1,695,629 | +0.10(+0.19%) |
Jan 07, 2014 | 51.67 | 51.94 | 51.15 | 51.30 | 1,316,283 | -0.60(-1.16%) |
Jan 06, 2014 | 52.00 | 52.30 | 51.52 | 51.90 | 1,831,726 | +0.00(+0.00%) |
Jan 03, 2014 | 51.39 | 52.22 | 51.18 | 51.90 | 1,736,851 | +0.65(+1.27%) |