Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.00 | 45.60 | 43.10 | 44.70 | 38,812 | +0.00(+0.00%) |
Mar 28, 2014 | 44.60 | 46.20 | 43.90 | 44.70 | 28,883 | +0.10(+0.22%) |
Mar 27, 2014 | 42.80 | 45.20 | 42.40 | 44.60 | 58,370 | +2.20(+5.19%) |
Mar 26, 2014 | 47.60 | 47.80 | 42.30 | 42.40 | 103,825 | -4.60(-9.79%) |
Mar 25, 2014 | 50.00 | 50.00 | 46.50 | 47.00 | 50,267 | -3.20(-6.37%) |
Mar 24, 2014 | 50.00 | 50.20 | 47.40 | 50.20 | 66,487 | -0.30(-0.59%) |
Mar 21, 2014 | 50.50 | 50.70 | 49.00 | 50.50 | 82,284 | +0.50(+1.00%) |
Mar 20, 2014 | 49.00 | 51.50 | 48.70 | 50.00 | 133,680 | +0.80(+1.63%) |
Mar 19, 2014 | 49.60 | 49.80 | 49.10 | 49.20 | 18,793 | -0.40(-0.81%) |
Mar 18, 2014 | 50.80 | 51.00 | 48.20 | 49.60 | 73,453 | -1.20(-2.36%) |
Mar 17, 2014 | 50.40 | 51.50 | 49.30 | 50.80 | 26,208 | +0.60(+1.20%) |
Mar 14, 2014 | 49.70 | 50.40 | 49.00 | 50.20 | 22,236 | +0.50(+1.01%) |
Mar 13, 2014 | 50.40 | 50.80 | 48.60 | 49.70 | 64,344 | -0.90(-1.78%) |
Mar 12, 2014 | 50.80 | 51.30 | 49.30 | 50.60 | 20,213 | -0.60(-1.17%) |
Mar 11, 2014 | 51.60 | 53.20 | 50.80 | 51.20 | 24,485 | -0.40(-0.78%) |
Mar 10, 2014 | 51.60 | 52.85 | 50.20 | 51.60 | 38,371 | +0.00(+0.00%) |
Mar 07, 2014 | 53.20 | 53.35 | 51.50 | 51.60 | 16,672 | -1.20(-2.27%) |
Mar 06, 2014 | 52.00 | 54.20 | 51.70 | 52.80 | 44,833 | +0.70(+1.34%) |
Mar 05, 2014 | 52.70 | 52.70 | 51.10 | 52.10 | 41,805 | -0.90(-1.70%) |
Mar 04, 2014 | 50.60 | 53.60 | 50.40 | 53.00 | 98,238 | +2.80(+5.58%) |
Mar 03, 2014 | 51.00 | 52.00 | 50.00 | 50.20 | 89,697 | -1.20(-2.33%) |
Feb 28, 2014 | 51.00 | 51.40 | 50.10 | 51.40 | 34,678 | +0.40(+0.78%) |
Feb 27, 2014 | 49.90 | 51.90 | 48.60 | 51.00 | 47,065 | +1.40(+2.82%) |
Feb 26, 2014 | 49.90 | 51.20 | 49.20 | 49.60 | 38,269 | -0.40(-0.80%) |
Feb 25, 2014 | 48.60 | 50.60 | 47.90 | 50.00 | 92,089 | +1.50(+3.09%) |
Feb 24, 2014 | 48.80 | 49.60 | 47.80 | 48.50 | 49,839 | -0.50(-1.02%) |
Feb 21, 2014 | 47.70 | 49.00 | 46.70 | 49.00 | 81,648 | +1.40(+2.94%) |
Feb 20, 2014 | 46.00 | 47.75 | 45.25 | 47.60 | 83,548 | +1.10(+2.37%) |
Feb 19, 2014 | 42.50 | 47.40 | 42.00 | 46.50 | 108,481 | +4.10(+9.67%) |
Feb 18, 2014 | 40.60 | 42.50 | 40.00 | 42.40 | 57,632 | +1.60(+3.92%) |
Feb 14, 2014 | 40.50 | 40.80 | 40.80 | 40.80 | 62,920 | +0.40(+0.99%) |
Feb 13, 2014 | 40.20 | 40.80 | 39.90 | 40.40 | 28,211 | -0.20(-0.49%) |
Feb 12, 2014 | 40.50 | 40.80 | 39.80 | 40.60 | 21,313 | +0.10(+0.25%) |
Feb 11, 2014 | 40.50 | 40.60 | 39.00 | 40.50 | 40,523 | +0.00(+0.00%) |
Feb 10, 2014 | 39.20 | 40.50 | 38.90 | 40.50 | 36,416 | +1.70(+4.38%) |
Feb 07, 2014 | 38.50 | 39.50 | 36.30 | 38.80 | 67,449 | +0.50(+1.31%) |
Feb 06, 2014 | 33.00 | 38.50 | 33.00 | 38.30 | 100,637 | +4.60(+13.65%) |
Feb 05, 2014 | 35.50 | 36.60 | 33.50 | 33.70 | 98,544 | -1.80(-5.07%) |
Feb 04, 2014 | 38.10 | 38.70 | 34.70 | 35.50 | 66,584 | -2.50(-6.58%) |
Feb 03, 2014 | 40.80 | 40.90 | 37.60 | 38.00 | 59,734 | -2.80(-6.86%) |
Jan 31, 2014 | 38.90 | 41.00 | 38.00 | 40.80 | 40,171 | +1.40(+3.55%) |
Jan 30, 2014 | 41.00 | 41.40 | 38.70 | 39.40 | 32,094 | -1.20(-2.96%) |
Jan 29, 2014 | 41.70 | 42.00 | 40.00 | 40.60 | 22,777 | -1.40(-3.33%) |
Jan 28, 2014 | 40.00 | 42.10 | 39.40 | 42.00 | 28,966 | +1.70(+4.22%) |
Jan 27, 2014 | 41.60 | 42.00 | 37.50 | 40.30 | 53,937 | -1.50(-3.59%) |
Jan 24, 2014 | 41.50 | 41.80 | 41.00 | 41.80 | 42,607 | +0.10(+0.24%) |
Jan 23, 2014 | 41.60 | 42.00 | 41.00 | 41.70 | 22,954 | -0.30(-0.71%) |
Jan 22, 2014 | 42.10 | 42.15 | 41.00 | 42.00 | 43,785 | +0.10(+0.24%) |
Jan 21, 2014 | 41.90 | 42.40 | 41.50 | 41.90 | 27,169 | +0.50(+1.21%) |
Jan 17, 2014 | 40.60 | 41.40 | 41.40 | 41.40 | 18,690 | +0.70(+1.72%) |
Jan 16, 2014 | 40.70 | 41.00 | 40.10 | 40.70 | 17,589 | -0.40(-0.97%) |
Jan 15, 2014 | 41.10 | 41.60 | 40.00 | 41.10 | 30,449 | +0.00(+0.00%) |
Jan 14, 2014 | 42.50 | 42.50 | 40.60 | 41.10 | 23,884 | -1.20(-2.84%) |
Jan 13, 2014 | 42.00 | 42.90 | 41.20 | 42.30 | 17,460 | +0.30(+0.71%) |
Jan 10, 2014 | 42.40 | 43.50 | 41.65 | 42.00 | 35,019 | -0.10(-0.24%) |
Jan 09, 2014 | 43.00 | 43.00 | 41.00 | 42.10 | 70,189 | -0.90(-2.09%) |
Jan 08, 2014 | 43.30 | 43.80 | 42.00 | 43.00 | 46,304 | -0.50(-1.15%) |
Jan 07, 2014 | 42.00 | 45.00 | 41.80 | 43.50 | 169,309 | +2.20(+5.33%) |
Jan 06, 2014 | 40.00 | 42.20 | 39.80 | 41.30 | 151,086 | +1.70(+4.29%) |
Jan 03, 2014 | 37.20 | 39.90 | 37.00 | 39.60 | 77,467 | +2.10(+5.60%) |