Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.61 | 42.61 | 42.22 | 42.27 | 25,264 | -0.26(-0.60%) |
Mar 28, 2014 | 42.64 | 42.64 | 42.53 | 42.53 | 2,251 | +0.11(+0.26%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.34 | 42.42 | 4,090 | -0.32(-0.75%) |
Mar 26, 2014 | 42.82 | 42.88 | 42.66 | 42.74 | 21,695 | -0.56(-1.29%) |
Mar 25, 2014 | 43.49 | 43.56 | 43.30 | 43.30 | 1,225 | -0.46(-1.05%) |
Mar 24, 2014 | 43.83 | 43.83 | 43.68 | 43.76 | 2,715 | -0.41(-0.93%) |
Mar 21, 2014 | 44.37 | 44.37 | 44.05 | 44.17 | 3,963 | -0.51(-1.14%) |
Mar 20, 2014 | 44.82 | 44.82 | 44.66 | 44.68 | 5,685 | +0.23(+0.52%) |
Mar 19, 2014 | 44.02 | 44.45 | 44.01 | 44.45 | 2,945 | +0.65(+1.48%) |
Mar 18, 2014 | 44.00 | 44.00 | 43.74 | 43.80 | 13,226 | -0.48(-1.08%) |
Mar 17, 2014 | 44.42 | 44.42 | 44.17 | 44.28 | 8,165 | -0.49(-1.09%) |
Mar 14, 2014 | 44.59 | 44.84 | 44.56 | 44.77 | 53,068 | -0.12(-0.27%) |
Mar 13, 2014 | 44.39 | 44.93 | 44.10 | 44.89 | 5,822 | -0.41(-0.91%) |
Mar 12, 2014 | 45.52 | 45.52 | 45.30 | 45.30 | 830 | +0.23(+0.52%) |
Mar 11, 2014 | 44.76 | 45.11 | 44.69 | 45.07 | 4,632 | +0.06(+0.14%) |
Mar 10, 2014 | 44.68 | 45.00 | 44.68 | 45.00 | 2,044 | +0.50(+1.12%) |
Mar 07, 2014 | 44.20 | 44.54 | 44.08 | 44.50 | 16,151 | +0.25(+0.57%) |
Mar 06, 2014 | 44.47 | 44.47 | 44.03 | 44.25 | 7,215 | -1.09(-2.40%) |
Mar 05, 2014 | 45.46 | 45.46 | 45.26 | 45.34 | 5,472 | -0.54(-1.18%) |
Mar 04, 2014 | 45.76 | 45.88 | 45.64 | 45.88 | 10,142 | -0.06(-0.13%) |
Mar 03, 2014 | 46.06 | 46.06 | 45.75 | 45.94 | 2,610 | -0.12(-0.26%) |
Feb 28, 2014 | 45.80 | 46.06 | 45.80 | 46.06 | 11,567 | +0.46(+1.01%) |
Feb 27, 2014 | 45.83 | 45.91 | 45.55 | 45.60 | 6,886 | -0.02(-0.05%) |
Feb 26, 2014 | 45.56 | 45.81 | 45.56 | 45.62 | 4,187 | +0.50(+1.12%) |
Feb 25, 2014 | 45.02 | 45.12 | 44.97 | 45.12 | 978 | +0.22(+0.49%) |
Feb 24, 2014 | 44.88 | 45.62 | 44.79 | 44.90 | 6,482 | -0.72(-1.57%) |
Feb 21, 2014 | 45.59 | 45.74 | 45.50 | 45.62 | 3,122 | +0.46(+1.02%) |
Feb 20, 2014 | 45.62 | 45.77 | 45.12 | 45.16 | 12,641 | -0.16(-0.35%) |
Feb 19, 2014 | 45.08 | 45.36 | 45.08 | 45.31 | 1,590 | +0.35(+0.77%) |
Feb 18, 2014 | 44.87 | 45.02 | 44.87 | 44.97 | 4,701 | -0.09(-0.19%) |
Feb 14, 2014 | 45.08 | 45.06 | 45.06 | 45.06 | 900 | -0.34(-0.76%) |
Feb 13, 2014 | 45.67 | 45.70 | 45.40 | 45.40 | 11,707 | +0.26(+0.57%) |
Feb 12, 2014 | 44.85 | 45.14 | 44.85 | 45.14 | 1,534 | +0.17(+0.38%) |
Feb 11, 2014 | 45.37 | 45.37 | 44.89 | 44.97 | 19,382 | -1.01(-2.19%) |
Feb 10, 2014 | 46.12 | 46.12 | 45.85 | 45.98 | 12,423 | +0.20(+0.43%) |
Feb 07, 2014 | 45.72 | 45.86 | 45.72 | 45.78 | 2,907 | -0.01(-0.02%) |
Feb 06, 2014 | 45.86 | 45.86 | 45.68 | 45.79 | 7,170 | -0.63(-1.35%) |
Feb 05, 2014 | 46.16 | 46.42 | 46.16 | 46.42 | 10,968 | +0.30(+0.65%) |
Feb 04, 2014 | 46.41 | 46.58 | 46.02 | 46.12 | 10,032 | -1.93(-4.03%) |
Feb 03, 2014 | 47.61 | 48.16 | 47.33 | 48.05 | 10,970 | -0.09(-0.18%) |
Jan 31, 2014 | 48.57 | 48.60 | 48.14 | 48.14 | 1,613 | +0.40(+0.85%) |
Jan 30, 2014 | 47.64 | 47.89 | 47.64 | 47.73 | 10,545 | -0.61(-1.26%) |
Jan 29, 2014 | 48.06 | 48.45 | 48.06 | 48.34 | 4,811 | +0.39(+0.81%) |
Jan 28, 2014 | 47.82 | 48.00 | 47.82 | 47.95 | 3,792 | -0.34(-0.70%) |
Jan 27, 2014 | 48.41 | 48.52 | 48.15 | 48.29 | 10,552 | -0.55(-1.13%) |
Jan 24, 2014 | 48.89 | 48.89 | 48.54 | 48.84 | 14,279 | +0.76(+1.58%) |
Jan 23, 2014 | 47.60 | 48.40 | 47.60 | 48.08 | 11,394 | +0.87(+1.84%) |
Jan 22, 2014 | 47.20 | 47.29 | 46.98 | 47.21 | 14,165 | -0.44(-0.92%) |
Jan 21, 2014 | 47.76 | 47.76 | 47.57 | 47.65 | 12,916 | -0.43(-0.90%) |
Jan 17, 2014 | 47.90 | 48.08 | 48.08 | 48.08 | 18,000 | +0.49(+1.03%) |
Jan 16, 2014 | 47.58 | 47.88 | 47.58 | 47.59 | 17,789 | +0.96(+2.06%) |
Jan 15, 2014 | 46.12 | 46.70 | 46.12 | 46.63 | 8,765 | +0.51(+1.11%) |
Jan 14, 2014 | 45.73 | 46.16 | 45.73 | 46.12 | 8,377 | +1.09(+2.42%) |
Jan 13, 2014 | 45.02 | 45.14 | 44.84 | 45.03 | 37,612 | -0.76(-1.66%) |
Jan 10, 2014 | 46.64 | 46.64 | 45.78 | 45.79 | 8,604 | -1.19(-2.53%) |
Jan 09, 2014 | 46.99 | 47.00 | 46.91 | 46.98 | 3,200 | +0.33(+0.71%) |
Jan 08, 2014 | 46.50 | 46.97 | 46.44 | 46.65 | 7,842 | -0.02(-0.04%) |
Jan 07, 2014 | 46.56 | 46.70 | 46.56 | 46.67 | 11,873 | +0.52(+1.12%) |
Jan 06, 2014 | 46.22 | 46.39 | 46.12 | 46.15 | 1,085 | +0.08(+0.18%) |
Jan 03, 2014 | 45.84 | 46.12 | 45.75 | 46.07 | 13,253 | -0.60(-1.29%) |