Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.26 | 50.50 | 49.88 | 50.35 | 1,024,683 | +0.50(+1.00%) |
Mar 28, 2014 | 49.62 | 50.23 | 49.40 | 49.85 | 990,699 | +0.45(+0.92%) |
Mar 27, 2014 | 49.66 | 49.87 | 48.90 | 49.40 | 1,686,340 | -0.27(-0.54%) |
Mar 26, 2014 | 50.50 | 50.53 | 49.65 | 49.67 | 1,103,620 | -0.49(-0.98%) |
Mar 25, 2014 | 50.76 | 50.96 | 49.80 | 50.16 | 1,327,942 | -0.26(-0.52%) |
Mar 24, 2014 | 50.67 | 51.00 | 49.94 | 50.42 | 1,873,154 | -0.09(-0.18%) |
Mar 21, 2014 | 51.05 | 51.59 | 50.44 | 50.51 | 3,076,801 | +0.15(+0.29%) |
Mar 20, 2014 | 48.90 | 50.77 | 48.72 | 50.37 | 3,248,272 | +1.27(+2.60%) |
Mar 19, 2014 | 48.48 | 49.16 | 48.15 | 49.09 | 1,827,602 | +0.65(+1.33%) |
Mar 18, 2014 | 48.15 | 48.50 | 47.96 | 48.45 | 1,155,239 | +0.25(+0.53%) |
Mar 17, 2014 | 48.00 | 48.38 | 47.86 | 48.19 | 841,666 | +0.55(+1.14%) |
Mar 14, 2014 | 47.55 | 47.83 | 47.35 | 47.65 | 1,179,943 | +0.19(+0.40%) |
Mar 13, 2014 | 48.39 | 48.39 | 47.39 | 47.46 | 1,316,975 | -0.70(-1.44%) |
Mar 12, 2014 | 48.13 | 48.40 | 47.88 | 48.15 | 949,058 | -0.34(-0.70%) |
Mar 11, 2014 | 48.39 | 49.06 | 48.32 | 48.49 | 945,835 | -0.75(-1.53%) |
Mar 10, 2014 | 49.04 | 49.46 | 48.81 | 49.25 | 1,017,315 | +0.08(+0.16%) |
Mar 07, 2014 | 48.35 | 49.35 | 48.31 | 49.17 | 2,016,399 | +0.92(+1.91%) |
Mar 06, 2014 | 47.90 | 48.39 | 47.67 | 48.25 | 1,058,153 | +0.53(+1.11%) |
Mar 05, 2014 | 47.36 | 47.73 | 47.30 | 47.72 | 918,344 | +0.12(+0.24%) |
Mar 04, 2014 | 47.39 | 47.67 | 47.23 | 47.60 | 1,296,503 | +0.73(+1.57%) |
Mar 03, 2014 | 46.94 | 47.38 | 46.45 | 46.87 | 1,551,175 | -0.40(-0.84%) |
Feb 28, 2014 | 47.42 | 47.75 | 47.04 | 47.27 | 2,025,281 | -0.25(-0.53%) |
Feb 27, 2014 | 46.98 | 47.53 | 46.98 | 47.52 | 1,098,521 | +0.35(+0.75%) |
Feb 26, 2014 | 47.39 | 47.50 | 46.82 | 47.17 | 1,137,693 | -0.11(-0.23%) |
Feb 25, 2014 | 47.79 | 47.79 | 47.20 | 47.27 | 884,742 | -0.45(-0.94%) |
Feb 24, 2014 | 47.50 | 48.02 | 47.30 | 47.72 | 1,240,201 | +0.42(+0.89%) |
Feb 21, 2014 | 47.13 | 47.60 | 46.71 | 47.30 | 1,125,616 | +0.28(+0.58%) |
Feb 20, 2014 | 47.03 | 47.36 | 46.60 | 47.03 | 1,212,179 | +0.08(+0.18%) |
Feb 19, 2014 | 47.27 | 47.64 | 46.92 | 46.94 | 1,395,132 | -0.60(-1.27%) |
Feb 18, 2014 | 47.38 | 47.73 | 47.06 | 47.55 | 1,030,940 | -0.02(-0.05%) |
Feb 14, 2014 | 47.30 | 47.57 | 47.57 | 47.57 | 1,006,678 | +0.16(+0.34%) |
Feb 13, 2014 | 47.02 | 47.46 | 46.89 | 47.41 | 1,172,008 | +0.13(+0.27%) |
Feb 12, 2014 | 47.23 | 47.67 | 47.08 | 47.28 | 1,512,076 | +0.08(+0.16%) |
Feb 11, 2014 | 46.46 | 47.37 | 46.17 | 47.20 | 1,097,644 | +0.70(+1.51%) |
Feb 10, 2014 | 46.40 | 46.53 | 46.14 | 46.50 | 727,253 | +0.09(+0.20%) |
Feb 07, 2014 | 45.85 | 46.56 | 45.70 | 46.41 | 1,266,623 | +0.75(+1.64%) |
Feb 06, 2014 | 45.26 | 45.81 | 45.07 | 45.66 | 1,039,939 | +0.45(+1.00%) |
Feb 05, 2014 | 45.58 | 45.84 | 45.19 | 45.21 | 1,225,048 | -0.47(-1.04%) |
Feb 04, 2014 | 44.78 | 45.79 | 44.56 | 45.68 | 1,968,564 | +1.05(+2.36%) |
Feb 03, 2014 | 46.08 | 46.16 | 44.56 | 44.63 | 1,896,476 | -1.39(-3.02%) |
Jan 31, 2014 | 46.07 | 46.45 | 45.72 | 46.02 | 1,648,689 | -0.69(-1.47%) |
Jan 30, 2014 | 46.68 | 46.88 | 46.17 | 46.71 | 1,245,803 | +0.32(+0.69%) |
Jan 29, 2014 | 46.10 | 46.75 | 46.04 | 46.39 | 2,043,225 | -0.05(-0.10%) |
Jan 28, 2014 | 46.15 | 46.67 | 46.10 | 46.43 | 1,882,832 | +0.16(+0.35%) |
Jan 27, 2014 | 46.80 | 46.99 | 46.24 | 46.27 | 1,878,529 | -0.44(-0.95%) |
Jan 24, 2014 | 46.74 | 47.52 | 46.68 | 46.72 | 2,587,112 | -1.12(-2.35%) |
Jan 23, 2014 | 47.96 | 48.10 | 47.19 | 47.84 | 2,595,708 | -0.01(-0.02%) |
Jan 22, 2014 | 47.21 | 48.14 | 46.43 | 47.85 | 5,496,685 | +1.53(+3.30%) |
Jan 21, 2014 | 46.74 | 47.07 | 46.16 | 46.32 | 1,995,451 | -0.08(-0.16%) |
Jan 17, 2014 | 46.76 | 46.39 | 46.39 | 46.39 | 2,053,137 | -0.26(-0.56%) |
Jan 16, 2014 | 46.65 | 46.88 | 46.41 | 46.65 | 1,413,274 | -0.11(-0.25%) |
Jan 15, 2014 | 46.31 | 46.91 | 46.47 | 46.77 | 1,740,456 | +0.46(+0.99%) |
Jan 14, 2014 | 46.35 | 46.54 | 46.17 | 46.31 | 1,464,061 | +0.13(+0.28%) |
Jan 13, 2014 | 46.65 | 46.79 | 46.05 | 46.18 | 1,333,223 | -0.53(-1.13%) |
Jan 10, 2014 | 46.66 | 46.99 | 46.50 | 46.71 | 1,128,065 | -0.28(-0.60%) |
Jan 09, 2014 | 47.50 | 47.67 | 46.84 | 46.99 | 1,190,033 | -0.41(-0.85%) |
Jan 08, 2014 | 47.05 | 47.49 | 46.80 | 47.40 | 3,034,412 | +0.24(+0.52%) |
Jan 07, 2014 | 46.70 | 47.31 | 46.44 | 47.15 | 1,512,363 | +0.60(+1.28%) |
Jan 06, 2014 | 46.98 | 47.22 | 46.30 | 46.55 | 1,986,967 | -0.29(-0.62%) |
Jan 03, 2014 | 46.77 | 47.07 | 46.61 | 46.85 | 1,142,490 | +0.31(+0.67%) |