Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.45 | 50.49 | 50.45 | 50.48 | 793 | +1.06(+2.15%) |
Mar 28, 2014 | 49.42 | 49.46 | 49.20 | 49.42 | 3,219 | -0.08(-0.16%) |
Mar 27, 2014 | 49.45 | 49.50 | 49.32 | 49.50 | 17,498 | -0.22(-0.44%) |
Mar 26, 2014 | 50.77 | 50.78 | 49.72 | 49.72 | 24,385 | -0.80(-1.58%) |
Mar 25, 2014 | 50.86 | 50.86 | 50.31 | 50.52 | 9,222 | +0.23(+0.46%) |
Mar 24, 2014 | 51.46 | 51.46 | 50.13 | 50.29 | 1,003 | -0.76(-1.49%) |
Mar 21, 2014 | 51.30 | 51.33 | 51.05 | 51.05 | 3,110 | -0.09(-0.18%) |
Mar 20, 2014 | 50.25 | 51.42 | 50.25 | 51.14 | 3,681 | +0.45(+0.89%) |
Mar 19, 2014 | 50.77 | 50.77 | 50.69 | 50.69 | 565 | -0.22(-0.43%) |
Mar 18, 2014 | 50.85 | 50.95 | 50.85 | 50.91 | 2,858 | +0.66(+1.31%) |
Mar 17, 2014 | 50.19 | 50.25 | 50.19 | 50.25 | 1,418 | +0.42(+0.84%) |
Mar 14, 2014 | 49.79 | 49.83 | 49.79 | 49.83 | 3,136 | +0.27(+0.55%) |
Mar 13, 2014 | 49.98 | 49.98 | 49.56 | 49.56 | 2,702 | -0.92(-1.82%) |
Mar 12, 2014 | 50.44 | 50.52 | 50.44 | 50.48 | 1,922 | +0.42(+0.85%) |
Mar 11, 2014 | 50.41 | 50.41 | 50.05 | 50.05 | 52,565 | -0.32(-0.63%) |
Mar 10, 2014 | 50.33 | 50.38 | 50.28 | 50.37 | 2,511 | -0.16(-0.32%) |
Mar 07, 2014 | 50.59 | 50.63 | 50.50 | 50.53 | 23,199 | -0.03(-0.06%) |
Mar 06, 2014 | 50.56 | 50.56 | 50.56 | 50.56 | 282 | -0.18(-0.35%) |
Mar 05, 2014 | 50.49 | 50.84 | 50.48 | 50.74 | 24,389 | +0.03(+0.06%) |
Mar 04, 2014 | 50.39 | 50.71 | 50.39 | 50.71 | 3,155 | +1.27(+2.56%) |
Mar 03, 2014 | 49.31 | 49.59 | 49.30 | 49.45 | 12,829 | -0.50(-1.00%) |
Feb 28, 2014 | 49.95 | 49.95 | 49.90 | 49.95 | 2,907 | -0.85(-1.67%) |
Feb 27, 2014 | 50.79 | 50.79 | 50.79 | 50.79 | 770 | +0.31(+0.61%) |
Feb 26, 2014 | 50.45 | 50.53 | 50.45 | 50.48 | 1,611 | -0.24(-0.48%) |
Feb 25, 2014 | 51.87 | 53.72 | 50.50 | 50.73 | 4,121 | -0.19(-0.38%) |
Feb 24, 2014 | 50.92 | 50.92 | 50.92 | 50.92 | 726 | +0.07(+0.14%) |
Feb 21, 2014 | 51.74 | 51.74 | 50.85 | 50.85 | 5,596 | -0.33(-0.65%) |
Feb 20, 2014 | 50.80 | 51.18 | 50.80 | 51.18 | 6,605 | +0.48(+0.94%) |
Feb 19, 2014 | 50.65 | 50.70 | 50.65 | 50.70 | 2,184 | +0.07(+0.14%) |
Feb 18, 2014 | 50.36 | 50.78 | 50.36 | 50.63 | 2,404 | +0.39(+0.77%) |
Feb 14, 2014 | 50.18 | 50.25 | 50.25 | 50.25 | 4,870 | +0.22(+0.44%) |
Feb 13, 2014 | 49.42 | 50.02 | 49.42 | 50.02 | 2,767 | +0.85(+1.72%) |
Feb 12, 2014 | 49.28 | 49.28 | 49.18 | 49.18 | 696 | +0.00(+0.00%) |
Feb 11, 2014 | 49.00 | 49.26 | 48.97 | 49.18 | 9,950 | +0.18(+0.37%) |
Feb 10, 2014 | 48.84 | 49.00 | 48.80 | 49.00 | 1,712 | +0.28(+0.57%) |
Feb 07, 2014 | 48.75 | 48.75 | 48.51 | 48.72 | 3,140 | +0.57(+1.17%) |
Feb 06, 2014 | 48.22 | 48.22 | 48.15 | 48.15 | 2,772 | +0.53(+1.11%) |
Feb 05, 2014 | 47.54 | 47.72 | 46.86 | 47.62 | 149,873 | -0.40(-0.83%) |
Feb 04, 2014 | 47.91 | 48.04 | 47.91 | 48.02 | 3,937 | +0.49(+1.04%) |
Feb 03, 2014 | 48.34 | 48.34 | 47.44 | 47.53 | 8,136 | -1.68(-3.41%) |
Jan 31, 2014 | 49.14 | 49.32 | 49.14 | 49.20 | 3,610 | -0.34(-0.68%) |
Jan 30, 2014 | 48.81 | 49.54 | 48.81 | 49.54 | 3,952 | +0.97(+2.00%) |
Jan 29, 2014 | 48.69 | 48.83 | 48.57 | 48.57 | 2,867 | -0.35(-0.71%) |
Jan 28, 2014 | 48.95 | 48.98 | 48.92 | 48.92 | 1,350 | +0.01(+0.01%) |
Jan 27, 2014 | 48.90 | 49.02 | 48.45 | 48.91 | 8,702 | +0.11(+0.22%) |
Jan 24, 2014 | 49.59 | 49.59 | 48.81 | 48.81 | 11,214 | -1.08(-2.16%) |
Jan 23, 2014 | 50.77 | 50.77 | 49.71 | 49.88 | 8,110 | -0.54(-1.07%) |
Jan 22, 2014 | 50.11 | 50.63 | 49.95 | 50.42 | 6,160 | +0.33(+0.65%) |
Jan 21, 2014 | 50.26 | 50.26 | 49.84 | 50.10 | 3,380 | +0.29(+0.58%) |
Jan 17, 2014 | 49.96 | 49.81 | 49.81 | 49.81 | 7,701 | -0.16(-0.33%) |
Jan 16, 2014 | 50.03 | 50.03 | 49.93 | 49.97 | 1,908 | -0.03(-0.06%) |
Jan 15, 2014 | 49.68 | 50.00 | 49.68 | 50.00 | 3,172 | +0.78(+1.58%) |
Jan 14, 2014 | 48.95 | 49.30 | 48.95 | 49.22 | 2,129 | +0.27(+0.56%) |
Jan 13, 2014 | 48.95 | 48.95 | 48.95 | 48.95 | 282 | +0.00(+0.00%) |
Jan 10, 2014 | 48.73 | 48.99 | 48.73 | 48.95 | 1,845 | +0.26(+0.54%) |
Jan 09, 2014 | 48.89 | 48.89 | 48.68 | 48.68 | 1,371 | -0.94(-1.89%) |
Jan 08, 2014 | 49.34 | 49.62 | 49.34 | 49.62 | 994 | +0.49(+1.01%) |
Jan 07, 2014 | 49.23 | 49.29 | 49.12 | 49.12 | 733 | +0.39(+0.80%) |
Jan 06, 2014 | 48.90 | 49.41 | 48.74 | 48.74 | 464 | -0.08(-0.17%) |
Jan 03, 2014 | 49.22 | 49.22 | 48.40 | 48.82 | 5,987 | +0.27(+0.55%) |