Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.24 | 50.30 | 49.76 | 49.88 | 4,123,412 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.15 | 49.43 | 49.85 | 4,210,286 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.50 | 48.55 | 49.43 | 5,868,882 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.87 | 49.08 | 49.09 | 5,193,299 | -0.46(-0.92%) |
Mar 25, 2014 | 49.08 | 49.56 | 49.05 | 49.55 | 6,621,171 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.17 | 48.49 | 48.83 | 5,603,035 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.14 | 48.80 | 10,655,936 | +1.31(+2.77%) |
Mar 20, 2014 | 47.43 | 47.61 | 47.18 | 47.48 | 3,758,745 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.14 | 47.51 | 5,526,398 | -0.18(-0.38%) |
Mar 18, 2014 | 47.67 | 47.91 | 47.59 | 47.69 | 3,505,379 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.67 | 47.03 | 47.54 | 4,239,160 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.61 | 46.72 | 5,943,932 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.26 | 46.87 | 47.06 | 6,089,209 | -0.73(-1.53%) |
Mar 12, 2014 | 47.81 | 47.87 | 47.57 | 47.79 | 4,060,774 | -0.31(-0.64%) |
Mar 11, 2014 | 48.64 | 48.78 | 47.90 | 48.10 | 2,718,599 | -0.39(-0.80%) |
Mar 10, 2014 | 49.08 | 49.08 | 48.37 | 48.49 | 4,141,456 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.19 | 48.77 | 48.99 | 4,286,288 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.88 | 48.54 | 48.57 | 3,294,628 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.76 | 48.50 | 48.58 | 2,969,558 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.97 | 48.38 | 48.63 | 4,286,854 | +0.57(+1.20%) |
Mar 03, 2014 | 48.39 | 48.39 | 47.75 | 48.05 | 3,537,086 | -0.68(-1.39%) |
Feb 28, 2014 | 48.81 | 49.21 | 48.50 | 48.73 | 4,544,902 | +0.01(+0.02%) |
Feb 27, 2014 | 48.70 | 49.09 | 48.51 | 48.72 | 4,139,605 | +0.01(+0.03%) |
Feb 26, 2014 | 48.35 | 49.13 | 48.22 | 48.71 | 5,376,507 | +0.51(+1.05%) |
Feb 25, 2014 | 48.04 | 48.47 | 47.84 | 48.20 | 4,040,738 | +0.17(+0.36%) |
Feb 24, 2014 | 47.70 | 48.46 | 47.36 | 48.03 | 4,762,155 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.90 | 47.36 | 47.36 | 3,977,149 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.07 | 47.46 | 4,509,800 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.98 | 47.18 | 47.25 | 5,210,540 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.61 | 47.64 | 6,636,323 | -0.53(-1.10%) |
Feb 14, 2014 | 48.08 | 48.17 | 48.17 | 48.17 | 5,919,544 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.32 | 47.75 | 48.19 | 5,628,160 | -0.43(-0.88%) |
Feb 12, 2014 | 48.37 | 48.83 | 48.28 | 48.62 | 4,654,329 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.43 | 47.87 | 48.18 | 4,374,273 | -0.03(-0.06%) |
Feb 10, 2014 | 48.16 | 48.22 | 47.83 | 48.21 | 3,522,754 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,527,274 | +0.93(+1.95%) |
Feb 06, 2014 | 47.31 | 47.78 | 47.27 | 47.43 | 4,190,267 | +0.13(+0.28%) |
Feb 05, 2014 | 47.31 | 47.56 | 46.94 | 47.30 | 5,316,169 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,416,226 | -0.14(-0.30%) |
Feb 03, 2014 | 48.85 | 49.18 | 47.61 | 47.66 | 6,347,025 | -1.25(-2.56%) |
Jan 31, 2014 | 48.51 | 49.29 | 48.45 | 48.91 | 3,474,318 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,616 | +0.68(+1.39%) |
Jan 29, 2014 | 48.74 | 49.17 | 48.60 | 48.71 | 4,952,624 | -0.50(-1.01%) |
Jan 28, 2014 | 48.74 | 49.27 | 48.68 | 49.21 | 5,092,271 | +0.61(+1.25%) |
Jan 27, 2014 | 48.37 | 48.99 | 47.96 | 48.60 | 6,014,441 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.57 | 48.41 | 48.41 | 7,472,885 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.80 | 49.78 | 49.96 | 5,883,637 | -1.19(-2.33%) |
Jan 22, 2014 | 51.62 | 51.65 | 50.82 | 51.15 | 3,982,314 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.85 | 51.29 | 51.59 | 3,181,302 | +0.32(+0.62%) |
Jan 17, 2014 | 51.72 | 51.27 | 51.27 | 51.27 | 4,848,433 | -0.62(-1.19%) |
Jan 16, 2014 | 51.70 | 52.14 | 51.58 | 51.89 | 2,788,526 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.33 | 51.76 | 2,815,131 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.35 | 50.53 | 51.34 | 3,748,570 | +0.86(+1.70%) |
Jan 13, 2014 | 50.75 | 51.39 | 50.39 | 50.48 | 4,744,579 | -0.37(-0.73%) |
Jan 10, 2014 | 50.83 | 51.12 | 50.38 | 50.85 | 4,812,327 | +0.21(+0.41%) |
Jan 09, 2014 | 51.10 | 51.73 | 50.45 | 50.64 | 4,626,095 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,726 | -0.26(-0.51%) |
Jan 07, 2014 | 51.19 | 51.28 | 50.78 | 51.11 | 4,079,053 | +0.04(+0.07%) |
Jan 06, 2014 | 51.76 | 51.84 | 50.92 | 51.07 | 3,354,945 | -0.39(-0.75%) |
Jan 03, 2014 | 51.64 | 51.85 | 51.36 | 51.46 | 2,202,993 | +0.05(+0.10%) |