Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.50 | 47.68 | 47.07 | 47.30 | 368,960 | +0.01(+0.02%) |
Mar 28, 2014 | 46.81 | 47.55 | 46.73 | 47.30 | 381,649 | +0.64(+1.38%) |
Mar 27, 2014 | 47.03 | 47.12 | 46.42 | 46.65 | 543,617 | -0.53(-1.13%) |
Mar 26, 2014 | 48.35 | 48.51 | 47.16 | 47.19 | 760,607 | -1.06(-2.20%) |
Mar 25, 2014 | 48.69 | 48.87 | 48.21 | 48.25 | 780,764 | -0.24(-0.49%) |
Mar 24, 2014 | 48.96 | 49.17 | 48.09 | 48.48 | 987,733 | -0.31(-0.63%) |
Mar 21, 2014 | 49.31 | 49.70 | 48.73 | 48.79 | 1,496,383 | -0.33(-0.66%) |
Mar 20, 2014 | 48.43 | 49.16 | 47.89 | 49.12 | 692,746 | +0.81(+1.67%) |
Mar 19, 2014 | 48.22 | 48.96 | 47.98 | 48.31 | 711,380 | +0.00(+0.00%) |
Mar 18, 2014 | 48.01 | 48.50 | 47.79 | 48.31 | 971,986 | +0.29(+0.60%) |
Mar 17, 2014 | 48.46 | 48.81 | 47.99 | 48.02 | 1,115,751 | -0.31(-0.64%) |
Mar 14, 2014 | 48.62 | 48.92 | 48.28 | 48.33 | 1,182,028 | -0.27(-0.56%) |
Mar 13, 2014 | 49.38 | 49.61 | 48.18 | 48.60 | 1,043,779 | -0.62(-1.25%) |
Mar 12, 2014 | 49.35 | 49.64 | 47.85 | 49.22 | 1,384,576 | -0.20(-0.40%) |
Mar 11, 2014 | 48.50 | 49.69 | 48.47 | 49.42 | 964,641 | +1.10(+2.27%) |
Mar 10, 2014 | 48.24 | 48.66 | 47.37 | 48.32 | 1,274,171 | -0.09(-0.19%) |
Mar 07, 2014 | 48.46 | 48.76 | 47.69 | 48.41 | 855,967 | +0.18(+0.38%) |
Mar 06, 2014 | 48.96 | 49.05 | 48.09 | 48.23 | 680,919 | -0.69(-1.41%) |
Mar 05, 2014 | 48.87 | 49.25 | 48.40 | 48.92 | 433,167 | -0.05(-0.09%) |
Mar 04, 2014 | 48.70 | 49.87 | 48.49 | 48.96 | 1,312,285 | +0.46(+0.95%) |
Mar 03, 2014 | 49.57 | 49.81 | 48.13 | 48.50 | 727,474 | -0.78(-1.58%) |
Feb 28, 2014 | 49.95 | 50.16 | 48.80 | 49.28 | 1,321,787 | -0.91(-1.81%) |
Feb 27, 2014 | 49.59 | 50.35 | 49.15 | 50.19 | 1,257,007 | +0.63(+1.26%) |
Feb 26, 2014 | 49.72 | 50.58 | 49.13 | 49.56 | 2,073,485 | +0.09(+0.18%) |
Feb 25, 2014 | 48.06 | 49.49 | 47.99 | 49.47 | 1,242,493 | +1.54(+3.22%) |
Feb 24, 2014 | 47.72 | 48.13 | 47.49 | 47.93 | 737,220 | +0.44(+0.94%) |
Feb 21, 2014 | 46.92 | 47.87 | 46.92 | 47.49 | 2,424,823 | +0.77(+1.65%) |
Feb 20, 2014 | 45.55 | 47.86 | 44.52 | 46.72 | 2,892,707 | +2.14(+4.80%) |
Feb 19, 2014 | 45.19 | 45.65 | 44.46 | 44.58 | 1,186,404 | -0.86(-1.90%) |
Feb 18, 2014 | 45.08 | 46.12 | 45.08 | 45.44 | 3,030,907 | +0.44(+0.97%) |
Feb 14, 2014 | 45.47 | 45.00 | 45.00 | 45.00 | 983,407 | -0.44(-0.98%) |
Feb 13, 2014 | 45.32 | 45.73 | 44.97 | 45.45 | 766,462 | +0.11(+0.24%) |
Feb 12, 2014 | 45.26 | 46.24 | 45.09 | 45.34 | 1,549,805 | +0.10(+0.22%) |
Feb 11, 2014 | 45.09 | 45.71 | 44.73 | 45.24 | 1,594,791 | +0.05(+0.10%) |
Feb 10, 2014 | 45.33 | 45.45 | 44.84 | 45.19 | 841,864 | -0.09(-0.20%) |
Feb 07, 2014 | 44.73 | 45.58 | 44.73 | 45.28 | 2,026,832 | +0.63(+1.42%) |
Feb 06, 2014 | 43.07 | 44.68 | 43.07 | 44.65 | 1,288,546 | +1.49(+3.45%) |
Feb 05, 2014 | 43.38 | 44.11 | 42.75 | 43.16 | 907,758 | -0.41(-0.94%) |
Feb 04, 2014 | 43.02 | 43.96 | 42.90 | 43.57 | 982,960 | +0.55(+1.29%) |
Feb 03, 2014 | 44.75 | 45.28 | 42.80 | 43.02 | 1,306,694 | -1.73(-3.87%) |
Jan 31, 2014 | 44.66 | 45.30 | 44.46 | 44.75 | 2,217,884 | -0.06(-0.14%) |
Jan 30, 2014 | 43.44 | 45.00 | 43.37 | 44.81 | 1,375,282 | +1.49(+3.43%) |
Jan 29, 2014 | 42.93 | 43.96 | 42.73 | 43.32 | 883,157 | +0.05(+0.10%) |
Jan 28, 2014 | 42.41 | 43.41 | 42.41 | 43.28 | 795,908 | +1.02(+2.43%) |
Jan 27, 2014 | 40.98 | 43.52 | 40.98 | 42.25 | 791,654 | -0.22(-0.51%) |
Jan 24, 2014 | 43.18 | 43.26 | 41.55 | 42.47 | 1,563,315 | -0.80(-1.84%) |
Jan 23, 2014 | 44.14 | 44.14 | 43.14 | 43.27 | 956,827 | -0.72(-1.63%) |
Jan 22, 2014 | 43.62 | 44.58 | 43.60 | 43.99 | 752,369 | +0.31(+0.71%) |
Jan 21, 2014 | 44.78 | 44.78 | 43.47 | 43.68 | 1,731,944 | +0.15(+0.35%) |
Jan 17, 2014 | 43.09 | 43.52 | 43.52 | 43.52 | 1,733,783 | +0.54(+1.27%) |
Jan 16, 2014 | 42.87 | 43.23 | 42.65 | 42.98 | 1,299,886 | -0.09(-0.21%) |
Jan 15, 2014 | 43.50 | 44.60 | 42.85 | 43.07 | 1,911,154 | -0.27(-0.63%) |
Jan 14, 2014 | 42.76 | 43.43 | 42.54 | 43.34 | 2,578,316 | +0.69(+1.62%) |
Jan 13, 2014 | 41.44 | 43.02 | 40.98 | 42.65 | 2,512,834 | +1.19(+2.86%) |
Jan 10, 2014 | 40.05 | 41.78 | 39.91 | 41.47 | 2,215,198 | +1.45(+3.63%) |
Jan 09, 2014 | 39.80 | 40.12 | 39.75 | 40.01 | 1,205,979 | +0.23(+0.57%) |
Jan 08, 2014 | 39.91 | 40.22 | 39.35 | 39.79 | 1,551,857 | +0.01(+0.02%) |
Jan 07, 2014 | 38.23 | 39.88 | 38.23 | 39.78 | 1,512,278 | +0.17(+0.44%) |
Jan 06, 2014 | 39.87 | 39.88 | 39.33 | 39.61 | 659,318 | -0.25(-0.64%) |
Jan 03, 2014 | 39.51 | 40.19 | 39.14 | 39.86 | 417,312 | +0.28(+0.71%) |