Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.26 | 51.72 | 50.72 | 51.60 | 611,344 | +0.55(+1.07%) |
Mar 28, 2014 | 50.62 | 51.24 | 50.62 | 51.05 | 557,319 | +0.57(+1.13%) |
Mar 27, 2014 | 49.93 | 50.75 | 49.60 | 50.48 | 560,396 | +0.55(+1.11%) |
Mar 26, 2014 | 50.97 | 50.97 | 49.87 | 49.93 | 854,931 | -0.98(-1.93%) |
Mar 25, 2014 | 50.70 | 50.99 | 50.56 | 50.91 | 502,070 | +0.47(+0.94%) |
Mar 24, 2014 | 50.62 | 50.73 | 50.00 | 50.44 | 376,412 | -0.06(-0.12%) |
Mar 21, 2014 | 50.16 | 51.01 | 50.16 | 50.50 | 877,537 | +0.43(+0.86%) |
Mar 20, 2014 | 50.09 | 50.14 | 49.19 | 50.07 | 1,338,444 | -0.14(-0.28%) |
Mar 19, 2014 | 50.78 | 51.05 | 50.08 | 50.21 | 659,648 | -0.57(-1.12%) |
Mar 18, 2014 | 50.62 | 50.78 | 50.43 | 50.78 | 376,393 | +0.12(+0.23%) |
Mar 17, 2014 | 50.66 | 50.98 | 50.32 | 50.66 | 429,576 | +0.28(+0.55%) |
Mar 14, 2014 | 50.29 | 50.62 | 50.25 | 50.38 | 297,661 | +0.17(+0.33%) |
Mar 13, 2014 | 50.56 | 50.66 | 50.12 | 50.21 | 593,567 | -0.23(-0.46%) |
Mar 12, 2014 | 50.12 | 50.59 | 50.09 | 50.45 | 696,523 | -0.01(-0.01%) |
Mar 11, 2014 | 50.05 | 50.59 | 50.05 | 50.46 | 467,069 | +0.50(+1.00%) |
Mar 10, 2014 | 49.95 | 50.38 | 49.72 | 49.96 | 429,914 | -0.06(-0.12%) |
Mar 07, 2014 | 50.51 | 50.51 | 49.76 | 50.01 | 671,782 | -0.48(-0.96%) |
Mar 06, 2014 | 51.01 | 51.13 | 50.39 | 50.50 | 1,124,069 | -0.53(-1.03%) |
Mar 05, 2014 | 51.16 | 51.49 | 50.56 | 51.03 | 383,418 | -0.22(-0.44%) |
Mar 04, 2014 | 51.18 | 51.70 | 50.96 | 51.25 | 713,044 | +0.36(+0.71%) |
Mar 03, 2014 | 50.78 | 51.10 | 50.32 | 50.89 | 537,734 | -0.07(-0.13%) |
Feb 28, 2014 | 50.67 | 51.17 | 50.49 | 50.95 | 775,355 | +0.20(+0.38%) |
Feb 27, 2014 | 50.62 | 50.78 | 50.04 | 50.76 | 687,203 | +0.22(+0.44%) |
Feb 26, 2014 | 51.21 | 51.36 | 50.48 | 50.53 | 904,583 | -0.57(-1.12%) |
Feb 25, 2014 | 51.47 | 51.61 | 51.00 | 51.11 | 593,827 | -0.26(-0.51%) |
Feb 24, 2014 | 51.50 | 52.13 | 51.36 | 51.37 | 1,003,290 | +0.10(+0.20%) |
Feb 21, 2014 | 51.16 | 51.74 | 50.90 | 51.27 | 941,107 | +0.17(+0.33%) |
Feb 20, 2014 | 51.32 | 51.66 | 50.64 | 51.10 | 691,320 | -0.04(-0.07%) |
Feb 19, 2014 | 50.86 | 51.54 | 50.86 | 51.13 | 766,490 | +0.13(+0.26%) |
Feb 18, 2014 | 50.29 | 51.03 | 50.10 | 51.00 | 751,543 | +0.74(+1.47%) |
Feb 14, 2014 | 49.81 | 50.27 | 50.27 | 50.27 | 772,466 | +0.46(+0.93%) |
Feb 13, 2014 | 49.94 | 50.34 | 49.27 | 49.80 | 1,027,048 | -0.27(-0.55%) |
Feb 12, 2014 | 49.88 | 50.27 | 49.88 | 50.08 | 773,058 | +0.13(+0.26%) |
Feb 11, 2014 | 49.50 | 50.25 | 49.37 | 49.95 | 866,389 | +0.35(+0.71%) |
Feb 10, 2014 | 49.12 | 49.69 | 48.91 | 49.59 | 939,441 | +0.50(+1.02%) |
Feb 07, 2014 | 49.19 | 50.02 | 48.94 | 49.10 | 939,082 | +0.07(+0.13%) |
Feb 06, 2014 | 48.22 | 49.21 | 48.12 | 49.03 | 1,097,180 | +1.02(+2.12%) |
Feb 05, 2014 | 47.19 | 48.02 | 47.03 | 48.01 | 1,134,062 | +0.78(+1.65%) |
Feb 04, 2014 | 46.43 | 47.29 | 46.18 | 47.23 | 931,898 | +0.94(+2.03%) |
Feb 03, 2014 | 46.95 | 47.01 | 46.00 | 46.29 | 1,051,300 | -0.74(-1.57%) |
Jan 31, 2014 | 45.98 | 47.68 | 44.68 | 47.03 | 1,326,682 | +0.67(+1.44%) |
Jan 30, 2014 | 46.27 | 46.56 | 45.92 | 46.36 | 1,319,465 | +0.55(+1.20%) |
Jan 29, 2014 | 45.54 | 46.53 | 45.52 | 45.81 | 811,212 | -0.22(-0.47%) |
Jan 28, 2014 | 46.35 | 46.39 | 46.03 | 46.03 | 740,721 | -0.19(-0.41%) |
Jan 27, 2014 | 46.72 | 47.01 | 46.16 | 46.22 | 811,556 | -0.63(-1.34%) |
Jan 24, 2014 | 48.16 | 48.16 | 46.80 | 46.85 | 1,042,761 | -1.30(-2.70%) |
Jan 23, 2014 | 48.16 | 48.43 | 47.87 | 48.15 | 1,275,927 | +0.01(+0.03%) |
Jan 22, 2014 | 47.73 | 48.16 | 47.57 | 48.13 | 671,192 | +0.46(+0.97%) |
Jan 21, 2014 | 47.39 | 47.91 | 47.24 | 47.67 | 832,731 | +0.32(+0.67%) |
Jan 17, 2014 | 47.87 | 47.35 | 47.35 | 47.35 | 1,478,567 | -0.72(-1.50%) |
Jan 16, 2014 | 47.84 | 48.10 | 47.68 | 48.08 | 380,366 | +0.09(+0.18%) |
Jan 15, 2014 | 48.00 | 48.24 | 47.78 | 47.99 | 673,993 | -0.01(-0.03%) |
Jan 14, 2014 | 47.55 | 48.04 | 47.41 | 48.00 | 569,739 | +0.43(+0.91%) |
Jan 13, 2014 | 47.45 | 47.69 | 47.23 | 47.57 | 897,710 | -0.05(-0.11%) |
Jan 10, 2014 | 46.81 | 47.62 | 46.04 | 47.62 | 744,039 | +1.03(+2.20%) |
Jan 09, 2014 | 47.08 | 47.09 | 46.08 | 46.59 | 588,980 | -0.33(-0.71%) |
Jan 08, 2014 | 47.00 | 47.24 | 46.53 | 46.93 | 564,197 | -0.27(-0.57%) |
Jan 07, 2014 | 46.95 | 47.80 | 46.77 | 47.19 | 732,066 | +0.30(+0.63%) |
Jan 06, 2014 | 46.68 | 47.04 | 46.35 | 46.90 | 729,110 | +0.37(+0.79%) |
Jan 03, 2014 | 46.60 | 46.88 | 46.39 | 46.53 | 490,353 | +0.00(+0.00%) |