Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.27 | 52.86 | 52.08 | 52.63 | 888,729 | +0.55(+1.05%) |
Mar 28, 2014 | 51.97 | 52.34 | 51.76 | 52.08 | 515,662 | +0.25(+0.48%) |
Mar 27, 2014 | 51.96 | 52.13 | 51.62 | 51.83 | 515,010 | -0.01(-0.02%) |
Mar 26, 2014 | 52.61 | 52.82 | 51.81 | 51.84 | 394,956 | -0.62(-1.18%) |
Mar 25, 2014 | 52.51 | 52.69 | 52.25 | 52.46 | 462,957 | +0.24(+0.46%) |
Mar 24, 2014 | 52.60 | 52.97 | 51.98 | 52.22 | 776,696 | -0.49(-0.94%) |
Mar 21, 2014 | 54.11 | 54.11 | 52.66 | 52.71 | 1,749,078 | -0.78(-1.45%) |
Mar 20, 2014 | 54.46 | 54.74 | 52.78 | 53.49 | 1,110,739 | +0.88(+1.68%) |
Mar 19, 2014 | 53.17 | 53.52 | 52.33 | 52.61 | 562,799 | -0.57(-1.06%) |
Mar 18, 2014 | 52.74 | 53.54 | 52.57 | 53.17 | 624,342 | +0.50(+0.96%) |
Mar 17, 2014 | 52.62 | 53.02 | 52.49 | 52.67 | 654,485 | +0.24(+0.45%) |
Mar 14, 2014 | 52.48 | 52.89 | 52.40 | 52.43 | 420,283 | -0.20(-0.39%) |
Mar 13, 2014 | 53.36 | 53.46 | 52.46 | 52.63 | 677,701 | -0.49(-0.93%) |
Mar 12, 2014 | 53.08 | 53.37 | 52.80 | 53.13 | 653,926 | -0.17(-0.31%) |
Mar 11, 2014 | 53.89 | 54.08 | 53.14 | 53.30 | 444,449 | -0.42(-0.79%) |
Mar 10, 2014 | 54.06 | 54.35 | 53.64 | 53.72 | 755,975 | -0.46(-0.85%) |
Mar 07, 2014 | 53.99 | 54.39 | 53.86 | 54.18 | 430,117 | +0.36(+0.67%) |
Mar 06, 2014 | 53.61 | 53.92 | 53.40 | 53.82 | 500,504 | +0.36(+0.68%) |
Mar 05, 2014 | 53.67 | 53.85 | 53.14 | 53.46 | 415,304 | -0.33(-0.61%) |
Mar 04, 2014 | 53.50 | 53.95 | 53.12 | 53.78 | 640,423 | +0.79(+1.48%) |
Mar 03, 2014 | 52.97 | 53.23 | 52.46 | 53.00 | 475,074 | -0.56(-1.04%) |
Feb 28, 2014 | 53.29 | 53.61 | 53.14 | 53.55 | 595,130 | +0.29(+0.55%) |
Feb 27, 2014 | 53.19 | 53.27 | 52.70 | 53.26 | 456,511 | +0.10(+0.18%) |
Feb 26, 2014 | 52.93 | 53.38 | 52.79 | 53.16 | 540,135 | +0.23(+0.43%) |
Feb 25, 2014 | 52.65 | 52.98 | 52.34 | 52.93 | 791,400 | +0.39(+0.74%) |
Feb 24, 2014 | 54.41 | 55.87 | 52.01 | 52.55 | 3,196,701 | -1.89(-3.47%) |
Feb 21, 2014 | 54.29 | 55.35 | 53.59 | 54.44 | 3,230,971 | +2.08(+3.98%) |
Feb 20, 2014 | 52.15 | 52.55 | 51.60 | 52.35 | 771,727 | +0.33(+0.63%) |
Feb 19, 2014 | 52.46 | 52.58 | 51.95 | 52.03 | 530,695 | -0.52(-0.99%) |
Feb 18, 2014 | 52.48 | 52.71 | 52.14 | 52.55 | 992,857 | +0.30(+0.57%) |
Feb 14, 2014 | 51.97 | 52.25 | 52.25 | 52.25 | 479,480 | +0.29(+0.56%) |
Feb 13, 2014 | 51.43 | 52.07 | 51.32 | 51.95 | 369,364 | +0.32(+0.62%) |
Feb 12, 2014 | 51.29 | 51.80 | 51.21 | 51.64 | 710,432 | +0.34(+0.67%) |
Feb 11, 2014 | 50.86 | 51.48 | 50.49 | 51.29 | 773,100 | +0.37(+0.73%) |
Feb 10, 2014 | 51.23 | 51.41 | 50.38 | 50.92 | 967,957 | -0.40(-0.77%) |
Feb 07, 2014 | 50.15 | 51.38 | 49.70 | 51.32 | 871,941 | +1.47(+2.94%) |
Feb 06, 2014 | 49.74 | 50.16 | 49.41 | 49.85 | 391,462 | +0.08(+0.16%) |
Feb 05, 2014 | 49.09 | 49.89 | 48.95 | 49.77 | 481,926 | +0.41(+0.82%) |
Feb 04, 2014 | 49.14 | 49.75 | 48.86 | 49.37 | 593,216 | +0.26(+0.54%) |
Feb 03, 2014 | 50.44 | 50.62 | 48.97 | 49.10 | 646,654 | -1.28(-2.54%) |
Jan 31, 2014 | 50.37 | 50.63 | 50.13 | 50.38 | 517,832 | -0.51(-1.01%) |
Jan 30, 2014 | 50.65 | 51.03 | 50.31 | 50.90 | 467,867 | +0.60(+1.19%) |
Jan 29, 2014 | 49.87 | 50.78 | 49.87 | 50.29 | 702,376 | -0.08(-0.16%) |
Jan 28, 2014 | 50.28 | 50.83 | 50.22 | 50.37 | 447,450 | +0.06(+0.12%) |
Jan 27, 2014 | 50.56 | 50.95 | 50.17 | 50.31 | 680,824 | -0.15(-0.30%) |
Jan 24, 2014 | 51.20 | 51.32 | 50.41 | 50.46 | 606,950 | -1.14(-2.21%) |
Jan 23, 2014 | 52.18 | 52.28 | 51.31 | 51.60 | 743,712 | -1.00(-1.90%) |
Jan 22, 2014 | 52.91 | 52.92 | 52.47 | 52.60 | 557,571 | -0.23(-0.43%) |
Jan 21, 2014 | 52.63 | 52.83 | 52.24 | 52.83 | 604,047 | +0.63(+1.20%) |
Jan 17, 2014 | 52.19 | 52.20 | 52.20 | 52.20 | 1,342,274 | -0.16(-0.30%) |
Jan 16, 2014 | 52.21 | 52.58 | 52.17 | 52.36 | 429,248 | -0.02(-0.03%) |
Jan 15, 2014 | 52.08 | 52.93 | 52.08 | 52.38 | 665,559 | +0.30(+0.58%) |
Jan 14, 2014 | 51.68 | 52.14 | 51.39 | 52.08 | 493,484 | +0.45(+0.87%) |
Jan 13, 2014 | 52.25 | 52.38 | 51.40 | 51.63 | 570,410 | -0.70(-1.33%) |
Jan 10, 2014 | 52.48 | 52.48 | 52.03 | 52.33 | 622,736 | -0.09(-0.17%) |
Jan 09, 2014 | 53.79 | 53.79 | 51.95 | 52.41 | 679,937 | +0.16(+0.30%) |
Jan 08, 2014 | 52.46 | 52.49 | 51.65 | 52.25 | 1,695,993 | -0.14(-0.27%) |
Jan 07, 2014 | 52.18 | 52.48 | 52.04 | 52.40 | 640,936 | +0.27(+0.53%) |
Jan 06, 2014 | 52.45 | 52.63 | 51.99 | 52.12 | 710,621 | -0.27(-0.52%) |
Jan 03, 2014 | 52.21 | 52.79 | 52.10 | 52.40 | 596,411 | +0.26(+0.49%) |