Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.42 | 46.55 | 46.02 | 46.07 | 46,784 | -0.47(-1.01%) |
Mar 28, 2014 | 45.18 | 46.60 | 45.18 | 46.54 | 133,164 | +1.35(+2.99%) |
Mar 27, 2014 | 44.77 | 45.37 | 44.77 | 45.19 | 64,802 | +0.73(+1.64%) |
Mar 26, 2014 | 44.26 | 44.99 | 44.24 | 44.46 | 95,636 | +0.69(+1.58%) |
Mar 25, 2014 | 43.42 | 44.01 | 43.36 | 43.77 | 58,539 | +0.61(+1.41%) |
Mar 24, 2014 | 43.10 | 43.36 | 43.09 | 43.16 | 53,013 | +1.01(+2.40%) |
Mar 21, 2014 | 42.10 | 42.76 | 42.07 | 42.15 | 103,119 | +0.70(+1.69%) |
Mar 20, 2014 | 41.04 | 41.52 | 40.72 | 41.45 | 92,573 | +1.10(+2.73%) |
Mar 19, 2014 | 41.06 | 41.06 | 40.25 | 40.35 | 65,435 | -0.92(-2.23%) |
Mar 18, 2014 | 41.17 | 41.49 | 41.12 | 41.27 | 53,620 | +0.26(+0.63%) |
Mar 17, 2014 | 41.20 | 41.31 | 40.91 | 41.01 | 30,380 | +0.07(+0.17%) |
Mar 14, 2014 | 40.88 | 41.25 | 40.83 | 40.94 | 69,258 | +0.40(+0.99%) |
Mar 13, 2014 | 41.22 | 41.37 | 40.41 | 40.54 | 123,344 | -1.36(-3.25%) |
Mar 12, 2014 | 41.83 | 42.04 | 41.58 | 41.90 | 46,956 | +0.09(+0.22%) |
Mar 11, 2014 | 42.31 | 42.44 | 41.58 | 41.81 | 44,809 | -0.16(-0.38%) |
Mar 10, 2014 | 42.23 | 42.23 | 41.66 | 41.97 | 96,752 | -0.92(-2.15%) |
Mar 07, 2014 | 43.63 | 43.63 | 42.88 | 42.89 | 66,752 | -1.06(-2.41%) |
Mar 06, 2014 | 43.78 | 44.27 | 43.78 | 43.95 | 47,266 | +0.30(+0.69%) |
Mar 05, 2014 | 43.40 | 43.68 | 43.36 | 43.65 | 35,179 | -0.04(-0.09%) |
Mar 04, 2014 | 43.66 | 43.69 | 43.33 | 43.69 | 56,355 | +0.12(+0.28%) |
Mar 03, 2014 | 43.18 | 43.57 | 42.94 | 43.57 | 65,173 | +0.32(+0.74%) |
Feb 28, 2014 | 43.72 | 43.72 | 43.10 | 43.25 | 73,594 | -0.82(-1.86%) |
Feb 27, 2014 | 44.00 | 44.22 | 43.72 | 44.07 | 63,752 | +0.40(+0.92%) |
Feb 26, 2014 | 43.61 | 43.82 | 43.46 | 43.67 | 42,658 | +0.25(+0.58%) |
Feb 25, 2014 | 44.03 | 44.11 | 43.40 | 43.42 | 109,431 | -1.36(-3.04%) |
Feb 24, 2014 | 44.54 | 44.94 | 44.54 | 44.78 | 46,170 | -0.61(-1.34%) |
Feb 21, 2014 | 45.23 | 45.52 | 45.10 | 45.39 | 30,415 | +0.27(+0.60%) |
Feb 20, 2014 | 45.27 | 45.35 | 44.90 | 45.12 | 91,042 | -1.59(-3.40%) |
Feb 19, 2014 | 46.02 | 46.71 | 45.73 | 46.71 | 135,876 | +0.62(+1.35%) |
Feb 18, 2014 | 46.74 | 47.00 | 45.91 | 46.09 | 43,429 | -0.54(-1.16%) |
Feb 14, 2014 | 46.49 | 46.63 | 46.63 | 46.63 | 43,800 | -0.25(-0.53%) |
Feb 13, 2014 | 46.59 | 47.00 | 46.47 | 46.88 | 28,187 | -0.12(-0.26%) |
Feb 12, 2014 | 47.40 | 47.60 | 46.90 | 47.00 | 29,104 | +0.02(+0.04%) |
Feb 11, 2014 | 46.56 | 47.02 | 46.56 | 46.98 | 60,639 | +1.06(+2.31%) |
Feb 10, 2014 | 46.22 | 46.25 | 45.64 | 45.92 | 45,036 | -0.03(-0.07%) |
Feb 07, 2014 | 45.80 | 46.12 | 45.64 | 45.95 | 61,949 | -0.23(-0.50%) |
Feb 06, 2014 | 45.51 | 46.34 | 45.51 | 46.18 | 60,960 | +1.22(+2.71%) |
Feb 05, 2014 | 45.11 | 45.32 | 44.75 | 44.96 | 75,310 | -0.94(-2.05%) |
Feb 04, 2014 | 45.02 | 45.90 | 45.02 | 45.90 | 75,141 | +1.01(+2.25%) |
Feb 03, 2014 | 45.44 | 45.76 | 44.66 | 44.89 | 189,128 | -0.77(-1.69%) |
Jan 31, 2014 | 46.00 | 46.12 | 45.63 | 45.66 | 73,176 | -0.40(-0.87%) |
Jan 30, 2014 | 46.53 | 46.54 | 46.01 | 46.06 | 42,897 | +0.07(+0.15%) |
Jan 29, 2014 | 46.17 | 46.42 | 45.84 | 45.99 | 55,194 | +0.13(+0.28%) |
Jan 28, 2014 | 45.77 | 46.13 | 45.75 | 45.86 | 40,238 | +0.08(+0.17%) |
Jan 27, 2014 | 46.01 | 46.40 | 45.71 | 45.78 | 41,942 | -0.67(-1.44%) |
Jan 24, 2014 | 47.00 | 47.00 | 46.32 | 46.45 | 42,586 | -0.34(-0.73%) |
Jan 23, 2014 | 47.10 | 47.20 | 46.54 | 46.79 | 67,533 | -1.19(-2.48%) |
Jan 22, 2014 | 47.83 | 48.17 | 47.53 | 47.98 | 56,488 | +1.48(+3.18%) |
Jan 21, 2014 | 46.78 | 46.83 | 46.28 | 46.50 | 36,010 | -0.44(-0.94%) |
Jan 17, 2014 | 47.21 | 46.94 | 46.94 | 46.94 | 38,300 | -0.37(-0.78%) |
Jan 16, 2014 | 47.75 | 47.75 | 47.19 | 47.31 | 47,343 | -0.50(-1.05%) |
Jan 15, 2014 | 48.00 | 48.13 | 47.79 | 47.81 | 59,077 | -0.19(-0.40%) |
Jan 14, 2014 | 47.89 | 48.21 | 47.53 | 48.00 | 42,433 | +0.59(+1.24%) |
Jan 13, 2014 | 47.55 | 47.80 | 47.33 | 47.41 | 29,444 | -0.58(-1.21%) |
Jan 10, 2014 | 47.74 | 48.08 | 47.59 | 47.99 | 35,462 | +0.97(+2.06%) |
Jan 09, 2014 | 47.40 | 47.40 | 46.83 | 47.02 | 45,396 | -0.59(-1.24%) |
Jan 08, 2014 | 47.81 | 47.98 | 47.57 | 47.61 | 100,285 | -0.05(-0.10%) |
Jan 07, 2014 | 47.98 | 47.98 | 47.58 | 47.66 | 33,971 | -0.20(-0.42%) |
Jan 06, 2014 | 48.46 | 48.46 | 47.86 | 47.86 | 31,882 | -0.69(-1.42%) |
Jan 03, 2014 | 48.68 | 48.71 | 48.20 | 48.55 | 50,233 | -0.61(-1.24%) |