Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.07 | 50.43 | 48.80 | 49.42 | 32,355 | +0.67(+1.38%) |
Mar 28, 2014 | 48.86 | 49.16 | 48.59 | 48.74 | 16,763 | -0.19(-0.40%) |
Mar 27, 2014 | 48.69 | 49.12 | 48.49 | 48.94 | 52,962 | +0.09(+0.19%) |
Mar 26, 2014 | 48.86 | 49.08 | 48.79 | 48.85 | 21,244 | -0.30(-0.62%) |
Mar 25, 2014 | 48.87 | 49.33 | 48.82 | 49.15 | 21,670 | +0.30(+0.62%) |
Mar 24, 2014 | 48.79 | 49.26 | 48.64 | 48.85 | 31,189 | -0.03(-0.05%) |
Mar 21, 2014 | 48.09 | 49.36 | 47.66 | 48.87 | 25,312 | +0.92(+1.91%) |
Mar 20, 2014 | 46.36 | 48.69 | 46.34 | 47.95 | 21,153 | +1.77(+3.82%) |
Mar 19, 2014 | 46.26 | 46.52 | 45.94 | 46.19 | 85,116 | -0.03(-0.07%) |
Mar 18, 2014 | 45.68 | 46.22 | 45.68 | 46.22 | 15,038 | +0.36(+0.79%) |
Mar 17, 2014 | 46.16 | 46.16 | 45.29 | 45.86 | 15,160 | -0.16(-0.35%) |
Mar 14, 2014 | 45.95 | 46.18 | 44.93 | 46.02 | 21,188 | +0.06(+0.13%) |
Mar 13, 2014 | 46.26 | 46.26 | 45.59 | 45.96 | 28,690 | -0.29(-0.64%) |
Mar 12, 2014 | 45.86 | 46.26 | 45.66 | 46.26 | 14,342 | +0.13(+0.29%) |
Mar 11, 2014 | 45.72 | 46.13 | 45.25 | 46.12 | 12,506 | +0.28(+0.61%) |
Mar 10, 2014 | 45.96 | 46.12 | 45.03 | 45.84 | 24,081 | -0.23(-0.49%) |
Mar 07, 2014 | 46.21 | 46.26 | 44.33 | 46.07 | 37,136 | +0.10(+0.22%) |
Mar 06, 2014 | 46.01 | 46.28 | 45.50 | 45.97 | 11,316 | -0.06(-0.13%) |
Mar 05, 2014 | 45.89 | 46.04 | 45.38 | 46.03 | 9,943 | +0.23(+0.50%) |
Mar 04, 2014 | 45.00 | 46.12 | 45.00 | 45.80 | 34,195 | +1.33(+2.99%) |
Mar 03, 2014 | 44.79 | 45.34 | 43.76 | 44.47 | 18,310 | -0.73(-1.62%) |
Feb 28, 2014 | 44.67 | 46.09 | 44.47 | 45.20 | 57,915 | +0.57(+1.28%) |
Feb 27, 2014 | 44.81 | 44.83 | 44.36 | 44.63 | 24,710 | -0.20(-0.45%) |
Feb 26, 2014 | 45.29 | 45.65 | 44.51 | 44.83 | 21,137 | -0.24(-0.52%) |
Feb 25, 2014 | 45.86 | 45.86 | 45.00 | 45.07 | 10,309 | -0.91(-1.98%) |
Feb 24, 2014 | 46.16 | 46.16 | 45.84 | 45.98 | 28,847 | +0.05(+0.11%) |
Feb 21, 2014 | 45.78 | 46.21 | 45.61 | 45.93 | 47,078 | +0.43(+0.94%) |
Feb 20, 2014 | 45.13 | 45.83 | 44.64 | 45.50 | 29,946 | +0.69(+1.54%) |
Feb 19, 2014 | 45.08 | 45.71 | 44.53 | 44.81 | 24,082 | -0.56(-1.24%) |
Feb 18, 2014 | 45.37 | 45.41 | 44.45 | 45.37 | 28,057 | +0.14(+0.32%) |
Feb 14, 2014 | 44.95 | 45.23 | 45.23 | 45.23 | 73,553 | +0.03(+0.06%) |
Feb 13, 2014 | 43.46 | 45.81 | 43.46 | 45.20 | 58,398 | +1.60(+3.66%) |
Feb 12, 2014 | 42.34 | 44.62 | 42.17 | 43.61 | 18,357 | +1.16(+2.73%) |
Feb 11, 2014 | 41.95 | 42.60 | 41.46 | 42.45 | 47,628 | +0.64(+1.53%) |
Feb 10, 2014 | 41.33 | 41.89 | 40.93 | 41.81 | 37,527 | +0.45(+1.10%) |
Feb 07, 2014 | 41.57 | 41.61 | 41.04 | 41.36 | 17,542 | +0.02(+0.04%) |
Feb 06, 2014 | 41.17 | 41.66 | 41.12 | 41.34 | 9,229 | +0.32(+0.78%) |
Feb 05, 2014 | 41.20 | 41.42 | 40.88 | 41.02 | 36,073 | -0.40(-0.97%) |
Feb 04, 2014 | 40.96 | 41.97 | 40.96 | 41.42 | 27,845 | +0.29(+0.72%) |
Feb 03, 2014 | 42.40 | 42.70 | 40.96 | 41.13 | 41,296 | -1.55(-3.64%) |
Jan 31, 2014 | 42.25 | 42.98 | 41.80 | 42.68 | 47,213 | -0.03(-0.08%) |
Jan 30, 2014 | 42.66 | 43.07 | 42.25 | 42.72 | 42,585 | +0.50(+1.17%) |
Jan 29, 2014 | 43.31 | 44.44 | 41.29 | 42.22 | 75,081 | -1.28(-2.94%) |
Jan 28, 2014 | 43.76 | 44.99 | 43.20 | 43.50 | 52,758 | -0.36(-0.82%) |
Jan 27, 2014 | 45.05 | 45.69 | 43.69 | 43.86 | 40,464 | -1.19(-2.65%) |
Jan 24, 2014 | 45.17 | 45.42 | 43.51 | 45.05 | 44,230 | -0.19(-0.43%) |
Jan 23, 2014 | 44.83 | 45.81 | 44.83 | 45.25 | 62,723 | +0.41(+0.92%) |
Jan 22, 2014 | 44.53 | 45.37 | 44.14 | 44.83 | 73,179 | +0.30(+0.68%) |
Jan 21, 2014 | 42.05 | 44.74 | 40.93 | 44.53 | 83,980 | +2.56(+6.11%) |
Jan 17, 2014 | 41.80 | 41.97 | 41.97 | 41.97 | 26,540 | +0.21(+0.50%) |
Jan 16, 2014 | 41.32 | 41.93 | 41.09 | 41.76 | 27,853 | +0.18(+0.42%) |
Jan 15, 2014 | 41.42 | 41.83 | 41.20 | 41.58 | 53,103 | +0.00(+0.00%) |
Jan 14, 2014 | 41.59 | 41.59 | 41.29 | 41.58 | 87,883 | -0.01(-0.02%) |
Jan 13, 2014 | 41.40 | 41.59 | 41.38 | 41.59 | 24,635 | +0.03(+0.08%) |
Jan 10, 2014 | 41.84 | 41.84 | 41.17 | 41.56 | 21,243 | -0.11(-0.26%) |
Jan 09, 2014 | 41.63 | 41.80 | 41.38 | 41.67 | 15,919 | +0.02(+0.04%) |
Jan 08, 2014 | 41.64 | 41.66 | 40.80 | 41.65 | 11,986 | +0.08(+0.20%) |
Jan 07, 2014 | 41.76 | 41.81 | 41.16 | 41.57 | 20,687 | -0.14(-0.34%) |
Jan 06, 2014 | 41.17 | 41.97 | 41.17 | 41.71 | 68,582 | +0.30(+0.73%) |
Jan 03, 2014 | 41.51 | 41.84 | 40.78 | 41.41 | 36,851 | -0.23(-0.54%) |