Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.41 | 45.78 | 44.41 | 45.56 | 921,149 | +1.36(+3.08%) |
Mar 28, 2014 | 46.56 | 46.85 | 43.60 | 44.20 | 1,214,247 | -2.02(-4.37%) |
Mar 27, 2014 | 45.79 | 46.87 | 44.95 | 46.22 | 792,709 | +0.25(+0.54%) |
Mar 26, 2014 | 47.25 | 47.99 | 45.41 | 45.97 | 963,424 | -1.00(-2.13%) |
Mar 25, 2014 | 48.50 | 49.22 | 45.80 | 46.97 | 1,692,735 | -1.41(-2.91%) |
Mar 24, 2014 | 50.17 | 50.80 | 46.71 | 48.38 | 1,497,684 | -1.81(-3.61%) |
Mar 21, 2014 | 53.56 | 53.98 | 50.00 | 50.19 | 1,823,614 | -3.02(-5.68%) |
Mar 20, 2014 | 53.68 | 54.16 | 52.50 | 53.21 | 1,013,372 | -0.36(-0.67%) |
Mar 19, 2014 | 53.82 | 55.46 | 53.15 | 53.57 | 1,564,678 | +0.12(+0.22%) |
Mar 18, 2014 | 50.97 | 53.57 | 50.73 | 53.45 | 1,088,189 | +2.66(+5.24%) |
Mar 17, 2014 | 50.78 | 51.97 | 50.23 | 50.79 | 860,787 | +0.50(+0.99%) |
Mar 14, 2014 | 50.00 | 51.42 | 49.06 | 50.29 | 655,761 | +0.27(+0.54%) |
Mar 13, 2014 | 52.32 | 52.41 | 49.42 | 50.02 | 1,316,745 | -2.00(-3.84%) |
Mar 12, 2014 | 50.74 | 52.23 | 50.58 | 52.02 | 782,874 | +0.79(+1.54%) |
Mar 11, 2014 | 51.71 | 52.70 | 50.69 | 51.23 | 685,337 | -0.38(-0.74%) |
Mar 10, 2014 | 52.36 | 52.91 | 50.40 | 51.61 | 718,356 | -0.17(-0.33%) |
Mar 07, 2014 | 51.45 | 51.92 | 50.25 | 51.78 | 1,306,698 | +0.49(+0.96%) |
Mar 06, 2014 | 53.48 | 53.69 | 51.20 | 51.29 | 1,046,485 | -2.08(-3.90%) |
Mar 05, 2014 | 53.02 | 53.76 | 52.25 | 53.37 | 780,380 | +0.38(+0.72%) |
Mar 04, 2014 | 52.80 | 53.76 | 52.18 | 52.99 | 1,227,272 | +0.72(+1.38%) |
Mar 03, 2014 | 51.78 | 52.48 | 51.01 | 52.27 | 1,154,306 | -0.32(-0.61%) |
Feb 28, 2014 | 54.55 | 55.99 | 51.80 | 52.59 | 1,293,502 | -2.55(-4.62%) |
Feb 27, 2014 | 53.97 | 55.63 | 53.02 | 55.14 | 1,029,379 | +1.28(+2.38%) |
Feb 26, 2014 | 54.28 | 54.59 | 53.31 | 53.86 | 772,590 | -0.38(-0.70%) |
Feb 25, 2014 | 54.40 | 55.00 | 52.55 | 54.24 | 1,276,773 | -0.09(-0.17%) |
Feb 24, 2014 | 53.71 | 54.45 | 52.84 | 54.33 | 1,399,911 | -0.59(-1.07%) |
Feb 21, 2014 | 53.46 | 55.86 | 53.26 | 54.92 | 1,347,501 | +1.70(+3.19%) |
Feb 20, 2014 | 51.63 | 53.54 | 51.15 | 53.22 | 1,074,306 | +1.75(+3.40%) |
Feb 19, 2014 | 52.01 | 52.66 | 51.12 | 51.47 | 954,361 | -0.65(-1.25%) |
Feb 18, 2014 | 50.43 | 52.85 | 50.35 | 52.12 | 1,290,019 | +2.00(+3.99%) |
Feb 14, 2014 | 50.56 | 50.12 | 50.12 | 50.12 | 928,800 | -0.93(-1.82%) |
Feb 13, 2014 | 49.35 | 51.13 | 49.22 | 51.05 | 981,677 | +0.56(+1.11%) |
Feb 12, 2014 | 47.74 | 51.97 | 47.13 | 50.49 | 4,019,627 | +4.89(+10.72%) |
Feb 11, 2014 | 44.97 | 45.98 | 44.64 | 45.60 | 1,049,269 | +0.77(+1.72%) |
Feb 10, 2014 | 44.02 | 44.94 | 43.53 | 44.83 | 804,933 | +0.90(+2.05%) |
Feb 07, 2014 | 41.83 | 43.99 | 41.75 | 43.93 | 576,415 | +2.28(+5.47%) |
Feb 06, 2014 | 42.75 | 43.13 | 41.51 | 41.65 | 849,559 | -1.05(-2.46%) |
Feb 05, 2014 | 43.83 | 44.23 | 41.70 | 42.70 | 1,002,888 | -1.20(-2.73%) |
Feb 04, 2014 | 43.71 | 44.58 | 43.42 | 43.90 | 876,674 | +0.60(+1.39%) |
Feb 03, 2014 | 44.76 | 45.23 | 43.06 | 43.30 | 1,538,367 | -1.56(-3.48%) |
Jan 31, 2014 | 45.50 | 45.99 | 44.82 | 44.86 | 860,129 | -1.35(-2.92%) |
Jan 30, 2014 | 45.89 | 46.95 | 44.98 | 46.21 | 1,020,260 | +0.92(+2.03%) |
Jan 29, 2014 | 44.51 | 46.02 | 43.75 | 45.29 | 820,973 | +0.10(+0.22%) |
Jan 28, 2014 | 44.98 | 46.13 | 44.54 | 45.19 | 873,093 | +0.25(+0.56%) |
Jan 27, 2014 | 45.21 | 45.74 | 42.85 | 44.94 | 1,036,224 | -0.51(-1.12%) |
Jan 24, 2014 | 46.91 | 46.98 | 45.31 | 45.45 | 1,189,518 | -2.14(-4.50%) |
Jan 23, 2014 | 47.31 | 47.80 | 46.45 | 47.59 | 765,645 | -0.38(-0.79%) |
Jan 22, 2014 | 47.95 | 47.98 | 46.85 | 47.97 | 688,414 | +0.02(+0.04%) |
Jan 21, 2014 | 48.50 | 49.45 | 46.81 | 47.95 | 1,047,898 | +0.00(+0.00%) |
Jan 17, 2014 | 47.00 | 47.95 | 47.95 | 47.95 | 1,699,000 | +1.53(+3.30%) |
Jan 16, 2014 | 43.80 | 46.46 | 43.51 | 46.42 | 1,360,031 | +2.53(+5.76%) |
Jan 15, 2014 | 43.79 | 44.05 | 42.69 | 43.89 | 875,041 | +0.10(+0.23%) |
Jan 14, 2014 | 41.65 | 43.87 | 41.51 | 43.79 | 715,903 | +2.17(+5.21%) |
Jan 13, 2014 | 43.09 | 44.39 | 41.07 | 41.62 | 1,074,243 | -1.35(-3.14%) |
Jan 10, 2014 | 41.36 | 43.00 | 40.60 | 42.97 | 879,300 | +1.62(+3.92%) |
Jan 09, 2014 | 41.28 | 42.13 | 40.71 | 41.35 | 633,312 | +0.31(+0.76%) |
Jan 08, 2014 | 40.15 | 41.13 | 39.70 | 41.04 | 795,062 | +1.04(+2.60%) |
Jan 07, 2014 | 38.85 | 40.34 | 38.85 | 40.00 | 817,916 | +1.43(+3.71%) |
Jan 06, 2014 | 39.35 | 39.35 | 38.35 | 38.57 | 1,056,431 | -0.67(-1.71%) |
Jan 03, 2014 | 40.15 | 40.56 | 39.16 | 39.24 | 732,316 | -0.94(-2.34%) |