Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.77 | 52.38 | 51.72 | 52.30 | 113,047 | +0.88(+1.71%) |
Mar 28, 2014 | 51.11 | 51.78 | 51.11 | 51.42 | 55,073 | +0.37(+0.73%) |
Mar 27, 2014 | 51.22 | 51.42 | 50.86 | 51.05 | 112,968 | -0.38(-0.74%) |
Mar 26, 2014 | 52.57 | 52.57 | 51.42 | 51.42 | 105,126 | -0.57(-1.09%) |
Mar 25, 2014 | 52.20 | 52.21 | 51.76 | 51.99 | 85,545 | +0.33(+0.64%) |
Mar 24, 2014 | 51.92 | 52.11 | 51.24 | 51.66 | 49,908 | -0.21(-0.40%) |
Mar 21, 2014 | 52.34 | 52.46 | 51.87 | 51.87 | 96,684 | -0.25(-0.48%) |
Mar 20, 2014 | 52.10 | 52.33 | 51.86 | 52.11 | 77,165 | +0.02(+0.04%) |
Mar 19, 2014 | 52.74 | 52.79 | 51.77 | 52.09 | 76,023 | -0.53(-1.00%) |
Mar 18, 2014 | 52.31 | 52.91 | 52.31 | 52.62 | 83,689 | +0.35(+0.68%) |
Mar 17, 2014 | 51.95 | 52.43 | 51.95 | 52.27 | 56,039 | +0.55(+1.06%) |
Mar 14, 2014 | 51.52 | 52.14 | 51.52 | 51.72 | 43,779 | +0.09(+0.18%) |
Mar 13, 2014 | 52.57 | 52.67 | 51.46 | 51.63 | 90,573 | -0.73(-1.40%) |
Mar 12, 2014 | 52.17 | 52.39 | 51.92 | 52.36 | 65,795 | -0.07(-0.14%) |
Mar 11, 2014 | 53.50 | 53.50 | 52.35 | 52.43 | 74,346 | -0.66(-1.23%) |
Mar 10, 2014 | 53.41 | 53.41 | 52.85 | 53.08 | 57,627 | -0.36(-0.67%) |
Mar 07, 2014 | 53.73 | 53.80 | 53.33 | 53.44 | 93,633 | -0.01(-0.02%) |
Mar 06, 2014 | 53.71 | 53.71 | 53.30 | 53.45 | 83,825 | +0.02(+0.04%) |
Mar 05, 2014 | 53.82 | 53.82 | 53.43 | 53.43 | 114,440 | -0.05(-0.10%) |
Mar 04, 2014 | 53.53 | 53.64 | 53.15 | 53.49 | 406,070 | +1.04(+1.98%) |
Mar 03, 2014 | 52.09 | 52.63 | 51.92 | 52.45 | 147,400 | +0.02(+0.04%) |
Feb 28, 2014 | 52.47 | 52.80 | 52.14 | 52.43 | 77,441 | +0.07(+0.13%) |
Feb 27, 2014 | 51.73 | 52.38 | 51.73 | 52.36 | 106,774 | +0.58(+1.13%) |
Feb 26, 2014 | 52.09 | 52.11 | 51.66 | 51.78 | 125,555 | -0.23(-0.45%) |
Feb 25, 2014 | 52.42 | 52.63 | 51.90 | 52.01 | 203,289 | -0.47(-0.89%) |
Feb 24, 2014 | 52.12 | 52.97 | 51.99 | 52.48 | 125,260 | +0.49(+0.95%) |
Feb 21, 2014 | 52.25 | 52.25 | 51.87 | 51.99 | 90,741 | -0.07(-0.13%) |
Feb 20, 2014 | 51.58 | 52.15 | 51.33 | 52.06 | 77,644 | +0.73(+1.42%) |
Feb 19, 2014 | 51.65 | 52.09 | 51.26 | 51.33 | 350,860 | -0.51(-0.99%) |
Feb 18, 2014 | 51.63 | 51.87 | 51.50 | 51.84 | 130,499 | +0.28(+0.54%) |
Feb 14, 2014 | 51.17 | 51.56 | 51.56 | 51.56 | 72,982 | +0.37(+0.72%) |
Feb 13, 2014 | 50.79 | 51.29 | 50.43 | 51.20 | 66,510 | +0.33(+0.65%) |
Feb 12, 2014 | 50.64 | 50.90 | 50.64 | 50.87 | 76,912 | +0.34(+0.68%) |
Feb 11, 2014 | 50.02 | 50.65 | 49.90 | 50.52 | 122,895 | +0.64(+1.27%) |
Feb 10, 2014 | 50.19 | 50.19 | 49.70 | 49.89 | 103,384 | -0.23(-0.47%) |
Feb 07, 2014 | 49.48 | 50.21 | 49.44 | 50.12 | 66,253 | +0.95(+1.93%) |
Feb 06, 2014 | 49.04 | 49.36 | 48.88 | 49.17 | 53,141 | +0.24(+0.50%) |
Feb 05, 2014 | 48.94 | 49.03 | 48.10 | 48.93 | 77,673 | -0.01(-0.02%) |
Feb 04, 2014 | 48.88 | 49.17 | 48.26 | 48.94 | 255,673 | +0.11(+0.23%) |
Feb 03, 2014 | 50.57 | 50.57 | 48.76 | 48.83 | 233,858 | -1.50(-2.97%) |
Jan 31, 2014 | 49.60 | 50.68 | 49.25 | 50.33 | 161,063 | +0.32(+0.64%) |
Jan 30, 2014 | 50.16 | 50.36 | 49.83 | 50.00 | 72,650 | +0.24(+0.49%) |
Jan 29, 2014 | 50.47 | 50.47 | 49.56 | 49.76 | 161,463 | -0.88(-1.75%) |
Jan 28, 2014 | 50.53 | 50.69 | 50.41 | 50.65 | 275,218 | +0.29(+0.58%) |
Jan 27, 2014 | 50.35 | 50.72 | 49.98 | 50.35 | 387,122 | -0.02(-0.05%) |
Jan 24, 2014 | 51.77 | 51.82 | 50.38 | 50.38 | 270,431 | -1.76(-3.38%) |
Jan 23, 2014 | 52.78 | 52.78 | 52.00 | 52.14 | 203,971 | -0.69(-1.31%) |
Jan 22, 2014 | 52.48 | 52.88 | 52.29 | 52.84 | 128,422 | +0.77(+1.49%) |
Jan 21, 2014 | 52.33 | 52.54 | 51.93 | 52.06 | 247,007 | +0.23(+0.44%) |
Jan 17, 2014 | 51.92 | 51.83 | 51.83 | 51.83 | 109,787 | -0.09(-0.17%) |
Jan 16, 2014 | 51.81 | 51.96 | 51.72 | 51.92 | 135,358 | +0.11(+0.20%) |
Jan 15, 2014 | 51.40 | 51.99 | 51.42 | 51.81 | 133,989 | +0.41(+0.80%) |
Jan 14, 2014 | 51.32 | 51.44 | 51.06 | 51.40 | 59,958 | +0.30(+0.58%) |
Jan 13, 2014 | 51.50 | 51.73 | 50.98 | 51.10 | 169,713 | -0.27(-0.53%) |
Jan 10, 2014 | 51.30 | 51.38 | 50.97 | 51.38 | 72,179 | +0.23(+0.46%) |
Jan 09, 2014 | 51.01 | 51.26 | 50.84 | 51.14 | 122,188 | +0.41(+0.81%) |
Jan 08, 2014 | 50.59 | 50.80 | 50.28 | 50.73 | 96,088 | +0.22(+0.44%) |
Jan 07, 2014 | 50.33 | 50.74 | 50.28 | 50.51 | 85,766 | +0.38(+0.75%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.04 | 50.13 | 84,373 | -0.07(-0.14%) |
Jan 03, 2014 | 50.12 | 50.43 | 50.03 | 50.21 | 69,990 | +0.22(+0.45%) |