Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.93 | 46.93 | 46.41 | 46.53 | 196,614 | -0.33(-0.70%) |
Mar 28, 2014 | 46.97 | 47.15 | 46.64 | 46.86 | 0 | +0.04(+0.09%) |
Mar 27, 2014 | 47.51 | 47.62 | 46.72 | 46.82 | 236,660 | -0.38(-0.81%) |
Mar 26, 2014 | 46.78 | 47.54 | 46.77 | 47.20 | 10,443 | +1.12(+2.43%) |
Mar 25, 2014 | 45.98 | 46.19 | 45.44 | 46.08 | 14,409 | +0.39(+0.86%) |
Mar 24, 2014 | 45.51 | 45.91 | 45.31 | 45.69 | 19,847 | -0.07(-0.16%) |
Mar 21, 2014 | 46.19 | 46.25 | 45.76 | 45.76 | 9,358 | -1.40(-2.97%) |
Mar 20, 2014 | 46.97 | 47.26 | 46.69 | 47.16 | 5,782 | -0.15(-0.32%) |
Mar 19, 2014 | 47.74 | 48.20 | 47.03 | 47.31 | 13,718 | -1.00(-2.07%) |
Mar 18, 2014 | 48.05 | 48.33 | 47.72 | 48.31 | 8,825 | -0.11(-0.23%) |
Mar 17, 2014 | 47.82 | 48.42 | 47.82 | 48.42 | 9,798 | +0.98(+2.07%) |
Mar 14, 2014 | 46.50 | 47.77 | 46.50 | 47.44 | 0 | -0.03(-0.06%) |
Mar 13, 2014 | 48.41 | 48.41 | 47.27 | 47.47 | 9,637 | -0.89(-1.84%) |
Mar 12, 2014 | 48.43 | 48.64 | 48.24 | 48.36 | 9,923 | -0.81(-1.65%) |
Mar 11, 2014 | 49.32 | 49.50 | 49.01 | 49.17 | 10,300 | -0.22(-0.45%) |
Mar 10, 2014 | 49.65 | 49.65 | 48.99 | 49.39 | 10,604 | -0.85(-1.69%) |
Mar 07, 2014 | 50.58 | 50.73 | 50.16 | 50.24 | 0 | -0.97(-1.89%) |
Mar 06, 2014 | 51.10 | 51.96 | 51.10 | 51.21 | 7,145 | -0.06(-0.12%) |
Mar 05, 2014 | 51.38 | 51.60 | 51.00 | 51.27 | 8,148 | -0.72(-1.38%) |
Mar 04, 2014 | 51.91 | 51.99 | 51.65 | 51.99 | 16,994 | +1.44(+2.84%) |
Mar 03, 2014 | 50.76 | 51.10 | 50.41 | 50.55 | 15,046 | -1.09(-2.10%) |
Feb 28, 2014 | 51.50 | 52.12 | 51.50 | 51.64 | 0 | +0.54(+1.06%) |
Feb 27, 2014 | 51.17 | 51.29 | 50.81 | 51.10 | 9,529 | +0.04(+0.08%) |
Feb 26, 2014 | 51.20 | 51.50 | 50.96 | 51.06 | 21,301 | -0.14(-0.27%) |
Feb 25, 2014 | 51.71 | 51.84 | 51.20 | 51.20 | 9,742 | -0.41(-0.79%) |
Feb 24, 2014 | 51.08 | 51.82 | 50.82 | 51.61 | 11,737 | +0.79(+1.55%) |
Feb 21, 2014 | 51.45 | 51.45 | 50.80 | 50.82 | 0 | -0.60(-1.17%) |
Feb 20, 2014 | 50.64 | 51.42 | 50.64 | 51.42 | 12,868 | +1.15(+2.29%) |
Feb 19, 2014 | 50.20 | 50.77 | 50.19 | 50.27 | 15,745 | -0.43(-0.85%) |
Feb 18, 2014 | 50.67 | 50.75 | 50.37 | 50.70 | 14,142 | -0.07(-0.14%) |
Feb 14, 2014 | 50.77 | 50.77 | 50.77 | 0 | -0.11(-0.22%) | |
Feb 13, 2014 | 50.07 | 50.99 | 50.07 | 50.88 | 10,517 | +0.51(+1.01%) |
Feb 12, 2014 | 50.28 | 50.42 | 50.03 | 50.37 | 5,474 | -0.10(-0.20%) |
Feb 11, 2014 | 49.69 | 50.47 | 49.69 | 50.47 | 8,354 | +1.29(+2.62%) |
Feb 10, 2014 | 48.93 | 49.39 | 48.93 | 49.18 | 9,622 | +0.41(+0.84%) |
Feb 07, 2014 | 48.99 | 49.13 | 48.61 | 48.77 | 0 | -0.14(-0.29%) |
Feb 06, 2014 | 48.04 | 48.93 | 48.04 | 48.91 | 52,133 | +1.28(+2.69%) |
Feb 05, 2014 | 47.14 | 47.69 | 47.07 | 47.63 | 11,963 | +0.31(+0.66%) |
Feb 04, 2014 | 46.97 | 47.32 | 46.97 | 47.32 | 10,434 | +1.86(+4.09%) |
Feb 03, 2014 | 46.62 | 47.25 | 45.46 | 45.46 | 24,715 | -2.19(-4.60%) |
Jan 31, 2014 | 47.25 | 48.03 | 47.25 | 47.65 | 0 | +0.19(+0.40%) |
Jan 30, 2014 | 47.00 | 47.46 | 46.70 | 47.46 | 15,165 | -0.54(-1.12%) |
Jan 29, 2014 | 48.15 | 48.57 | 48.00 | 48.00 | 19,676 | -1.30(-2.64%) |
Jan 28, 2014 | 49.19 | 49.34 | 48.95 | 49.30 | 53,577 | +1.22(+2.54%) |
Jan 27, 2014 | 48.30 | 48.31 | 47.72 | 48.08 | 58,571 | -0.78(-1.60%) |
Jan 24, 2014 | 49.10 | 49.28 | 48.53 | 48.86 | 0 | -0.64(-1.29%) |
Jan 23, 2014 | 50.05 | 50.05 | 49.29 | 49.50 | 20,446 | -0.92(-1.82%) |
Jan 22, 2014 | 50.33 | 50.42 | 50.13 | 50.42 | 7,525 | +0.13(+0.26%) |
Jan 21, 2014 | 50.30 | 50.30 | 49.89 | 50.29 | 7,588 | +0.35(+0.70%) |
Jan 17, 2014 | 49.94 | 49.94 | 49.94 | 0 | +0.61(+1.24%) | |
Jan 16, 2014 | 49.56 | 49.87 | 49.10 | 49.33 | 61,975 | -1.32(-2.61%) |
Jan 15, 2014 | 48.52 | 51.04 | 50.28 | 50.65 | 679,740 | +2.13(+4.39%) |
Jan 14, 2014 | 48.30 | 48.73 | 48.20 | 48.52 | 5,455 | +0.89(+1.86%) |
Jan 13, 2014 | 48.12 | 48.18 | 47.49 | 47.63 | 12,298 | -1.18(-2.41%) |
Jan 10, 2014 | 48.21 | 48.94 | 48.21 | 48.81 | 8,619 | +1.52(+3.21%) |
Jan 09, 2014 | 47.43 | 47.46 | 46.51 | 47.29 | 17,292 | -0.74(-1.54%) |
Jan 08, 2014 | 48.50 | 48.50 | 47.79 | 48.03 | 30,334 | -0.87(-1.78%) |
Jan 07, 2014 | 49.30 | 49.30 | 48.68 | 48.90 | 6,528 | -0.81(-1.63%) |
Jan 06, 2014 | 49.80 | 50.14 | 49.61 | 49.71 | 16,232 | -0.23(-0.46%) |
Jan 03, 2014 | 49.84 | 50.31 | 49.67 | 49.94 | 0 | +0.19(+0.38%) |