Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.00 | 50.61 | 49.58 | 50.29 | 679,071 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.78 | 49.26 | 49.61 | 552,986 | +0.42(+0.85%) |
Mar 27, 2014 | 48.78 | 49.49 | 48.52 | 49.19 | 820,152 | +0.36(+0.73%) |
Mar 26, 2014 | 49.55 | 49.74 | 48.75 | 48.83 | 1,095,161 | -0.46(-0.94%) |
Mar 25, 2014 | 49.59 | 50.19 | 49.14 | 49.29 | 699,044 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.43 | 783,689 | -0.31(-0.62%) |
Mar 21, 2014 | 48.96 | 49.83 | 48.81 | 49.74 | 1,495,322 | +1.05(+2.16%) |
Mar 20, 2014 | 48.79 | 49.11 | 48.42 | 48.69 | 678,877 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.76 | 48.49 | 48.87 | 730,504 | -0.35(-0.71%) |
Mar 18, 2014 | 48.56 | 49.40 | 48.28 | 49.22 | 950,893 | +0.83(+1.71%) |
Mar 17, 2014 | 48.37 | 48.96 | 47.84 | 48.40 | 613,980 | +0.53(+1.11%) |
Mar 14, 2014 | 47.65 | 48.32 | 47.65 | 47.87 | 764,982 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.11 | 47.58 | 47.89 | 559,279 | -0.73(-1.51%) |
Mar 12, 2014 | 48.55 | 48.93 | 48.20 | 48.63 | 649,949 | -0.27(-0.56%) |
Mar 11, 2014 | 49.23 | 49.66 | 48.64 | 48.90 | 687,342 | -0.33(-0.68%) |
Mar 10, 2014 | 49.85 | 50.12 | 48.75 | 49.23 | 590,918 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.41 | 49.28 | 49.99 | 861,666 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.64 | 49.05 | 49.14 | 489,902 | -0.21(-0.43%) |
Mar 05, 2014 | 50.16 | 50.53 | 49.27 | 49.35 | 778,135 | -0.93(-1.85%) |
Mar 04, 2014 | 49.50 | 50.53 | 49.26 | 50.28 | 813,857 | +1.55(+3.19%) |
Mar 03, 2014 | 48.75 | 49.22 | 48.08 | 48.73 | 570,489 | -0.67(-1.37%) |
Feb 28, 2014 | 49.07 | 49.81 | 48.98 | 49.40 | 650,170 | +0.20(+0.42%) |
Feb 27, 2014 | 48.72 | 49.29 | 48.24 | 49.20 | 601,674 | +0.47(+0.96%) |
Feb 26, 2014 | 48.80 | 49.10 | 48.42 | 48.73 | 700,874 | +0.11(+0.23%) |
Feb 25, 2014 | 48.57 | 48.80 | 48.18 | 48.62 | 764,308 | +0.06(+0.12%) |
Feb 24, 2014 | 48.61 | 49.48 | 48.17 | 48.56 | 850,386 | +0.39(+0.82%) |
Feb 21, 2014 | 48.50 | 48.59 | 47.93 | 48.17 | 964,732 | +0.45(+0.95%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.19 | 47.71 | 467,879 | +0.38(+0.81%) |
Feb 19, 2014 | 47.47 | 48.60 | 46.64 | 47.33 | 1,023,963 | +0.38(+0.80%) |
Feb 18, 2014 | 46.29 | 47.09 | 45.93 | 46.95 | 774,313 | +0.63(+1.36%) |
Feb 14, 2014 | 46.30 | 46.32 | 46.32 | 46.32 | 626,363 | +0.03(+0.07%) |
Feb 13, 2014 | 45.56 | 46.41 | 45.19 | 46.29 | 743,070 | +0.30(+0.65%) |
Feb 12, 2014 | 45.05 | 46.02 | 44.90 | 45.99 | 869,529 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.21 | 44.25 | 44.94 | 893,679 | +0.18(+0.40%) |
Feb 10, 2014 | 45.71 | 45.72 | 44.47 | 44.76 | 701,705 | -0.95(-2.09%) |
Feb 07, 2014 | 45.86 | 46.15 | 45.01 | 45.71 | 705,060 | +0.37(+0.81%) |
Feb 06, 2014 | 43.61 | 45.41 | 43.26 | 45.34 | 821,186 | +1.83(+4.21%) |
Feb 05, 2014 | 44.64 | 46.64 | 43.36 | 43.51 | 1,123,725 | -0.66(-1.48%) |
Feb 04, 2014 | 43.29 | 44.25 | 42.82 | 44.17 | 1,332,011 | +1.12(+2.59%) |
Feb 03, 2014 | 46.26 | 46.37 | 43.04 | 43.05 | 1,525,252 | -3.07(-6.65%) |
Jan 31, 2014 | 45.52 | 47.04 | 45.17 | 46.12 | 1,039,455 | +0.13(+0.28%) |
Jan 30, 2014 | 46.64 | 46.69 | 45.74 | 45.99 | 870,583 | -0.01(-0.02%) |
Jan 29, 2014 | 47.16 | 47.16 | 45.93 | 46.00 | 1,892,203 | -1.28(-2.70%) |
Jan 28, 2014 | 46.85 | 49.83 | 46.64 | 47.28 | 2,909,668 | +3.48(+7.96%) |
Jan 27, 2014 | 43.36 | 44.36 | 42.49 | 43.79 | 1,056,053 | +0.38(+0.88%) |
Jan 24, 2014 | 45.38 | 45.47 | 43.21 | 43.41 | 716,834 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.04 | 45.44 | 45.80 | 645,645 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.41 | 45.43 | 46.18 | 669,742 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.39 | 636,014 | +0.55(+1.19%) |
Jan 17, 2014 | 46.24 | 45.85 | 45.85 | 45.85 | 354,636 | -0.44(-0.96%) |
Jan 16, 2014 | 46.09 | 46.40 | 45.76 | 46.29 | 971,823 | +0.19(+0.41%) |
Jan 15, 2014 | 45.60 | 46.21 | 45.41 | 46.10 | 938,117 | +0.50(+1.10%) |
Jan 14, 2014 | 44.38 | 45.67 | 44.24 | 45.60 | 1,040,326 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.15 | 44.02 | 44.21 | 1,072,949 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.95 | 43.40 | 44.94 | 1,442,217 | +1.52(+3.51%) |
Jan 09, 2014 | 42.95 | 43.44 | 42.23 | 43.42 | 657,249 | +0.61(+1.43%) |
Jan 08, 2014 | 42.48 | 43.01 | 42.25 | 42.81 | 496,759 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.53 | 743,833 | +0.80(+1.92%) |
Jan 06, 2014 | 42.60 | 42.65 | 41.68 | 41.73 | 508,891 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.56 | 41.87 | 42.41 | 426,962 | +0.26(+0.63%) |