Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.07 | 52.23 | 52.07 | 52.23 | 53,464 | -0.08(-0.16%) |
Mar 28, 2014 | 52.51 | 52.51 | 52.20 | 52.31 | 21,974 | -0.24(-0.45%) |
Mar 27, 2014 | 52.43 | 52.74 | 52.37 | 52.55 | 10,966 | +0.27(+0.53%) |
Mar 26, 2014 | 52.06 | 52.28 | 52.04 | 52.28 | 4,934 | +0.22(+0.42%) |
Mar 25, 2014 | 51.93 | 52.09 | 51.93 | 52.06 | 16,426 | -0.05(-0.09%) |
Mar 24, 2014 | 51.77 | 52.14 | 51.77 | 52.11 | 10,790 | +0.42(+0.82%) |
Mar 21, 2014 | 51.48 | 51.69 | 51.48 | 51.69 | 708 | +0.38(+0.74%) |
Mar 20, 2014 | 51.31 | 51.54 | 51.31 | 51.31 | 34,483 | -0.07(-0.14%) |
Mar 19, 2014 | 51.70 | 51.86 | 51.30 | 51.38 | 11,932 | -0.39(-0.75%) |
Mar 18, 2014 | 51.59 | 51.77 | 51.59 | 51.77 | 3,029 | +0.14(+0.27%) |
Mar 17, 2014 | 51.87 | 51.89 | 51.63 | 51.63 | 19,679 | -0.38(-0.73%) |
Mar 14, 2014 | 52.19 | 52.19 | 51.97 | 52.01 | 6,822 | +0.02(+0.03%) |
Mar 13, 2014 | 51.20 | 51.99 | 51.17 | 51.99 | 30,951 | +0.61(+1.19%) |
Mar 12, 2014 | 51.31 | 51.38 | 51.23 | 51.38 | 49,859 | +0.39(+0.77%) |
Mar 11, 2014 | 50.84 | 50.99 | 50.79 | 50.99 | 3,067 | +0.15(+0.30%) |
Mar 10, 2014 | 50.93 | 50.93 | 50.82 | 50.84 | 2,815 | -0.01(-0.01%) |
Mar 07, 2014 | 50.72 | 50.95 | 50.70 | 50.85 | 53,980 | -0.27(-0.52%) |
Mar 06, 2014 | 51.22 | 51.27 | 51.12 | 51.12 | 22,577 | -0.40(-0.77%) |
Mar 05, 2014 | 51.42 | 51.53 | 51.38 | 51.51 | 4,879 | -0.03(-0.06%) |
Mar 04, 2014 | 51.85 | 51.85 | 51.50 | 51.54 | 38,477 | -0.65(-1.25%) |
Mar 03, 2014 | 52.13 | 52.25 | 52.04 | 52.20 | 47,811 | +0.34(+0.66%) |
Feb 28, 2014 | 51.75 | 51.90 | 51.57 | 51.86 | 37,437 | +0.03(+0.07%) |
Feb 27, 2014 | 51.73 | 51.85 | 51.70 | 51.82 | 8,037 | +0.27(+0.52%) |
Feb 26, 2014 | 51.29 | 51.58 | 51.29 | 51.55 | 7,947 | +0.24(+0.47%) |
Feb 25, 2014 | 51.15 | 51.31 | 51.15 | 51.31 | 7,138 | +0.43(+0.84%) |
Feb 24, 2014 | 50.98 | 51.03 | 50.89 | 50.89 | 3,694 | -0.14(-0.28%) |
Feb 21, 2014 | 50.74 | 51.03 | 50.74 | 51.03 | 6,787 | +0.25(+0.49%) |
Feb 20, 2014 | 50.88 | 50.91 | 50.71 | 50.77 | 3,030 | -0.12(-0.23%) |
Feb 19, 2014 | 51.29 | 51.29 | 50.88 | 50.89 | 12,209 | -0.22(-0.43%) |
Feb 18, 2014 | 51.06 | 51.24 | 51.04 | 51.11 | 7,901 | +0.17(+0.34%) |
Feb 14, 2014 | 51.03 | 50.93 | 50.93 | 50.93 | 176,529 | -0.06(-0.12%) |
Feb 13, 2014 | 50.97 | 51.03 | 50.90 | 51.00 | 63,955 | +0.32(+0.63%) |
Feb 12, 2014 | 50.80 | 50.80 | 50.62 | 50.68 | 7,654 | -0.26(-0.51%) |
Feb 11, 2014 | 51.00 | 51.01 | 50.82 | 50.93 | 22,541 | -0.23(-0.44%) |
Feb 10, 2014 | 50.94 | 51.20 | 50.94 | 51.16 | 34,029 | +0.09(+0.17%) |
Feb 07, 2014 | 50.90 | 51.23 | 50.90 | 51.07 | 29,333 | +0.02(+0.04%) |
Feb 06, 2014 | 51.12 | 51.19 | 51.02 | 51.05 | 14,851 | -0.20(-0.39%) |
Feb 05, 2014 | 51.51 | 51.51 | 51.22 | 51.25 | 31,421 | -0.46(-0.89%) |
Feb 04, 2014 | 51.81 | 51.87 | 51.63 | 51.70 | 22,502 | -0.44(-0.84%) |
Feb 03, 2014 | 51.54 | 52.19 | 51.47 | 52.14 | 82,920 | +0.55(+1.06%) |
Jan 31, 2014 | 51.58 | 51.63 | 51.47 | 51.60 | 54,302 | +0.31(+0.61%) |
Jan 30, 2014 | 51.22 | 51.29 | 51.16 | 51.29 | 7,808 | -0.14(-0.27%) |
Jan 29, 2014 | 51.17 | 51.50 | 51.09 | 51.42 | 332,780 | +0.45(+0.88%) |
Jan 28, 2014 | 50.98 | 50.98 | 50.86 | 50.98 | 16,629 | +0.02(+0.03%) |
Jan 27, 2014 | 51.12 | 51.27 | 50.94 | 50.96 | 26,295 | -0.27(-0.53%) |
Jan 24, 2014 | 51.16 | 51.24 | 51.08 | 51.24 | 39,528 | +0.32(+0.63%) |
Jan 23, 2014 | 50.54 | 50.96 | 50.54 | 50.91 | 7,575 | +0.58(+1.15%) |
Jan 22, 2014 | 50.26 | 50.47 | 50.26 | 50.33 | 6,839 | -0.10(-0.21%) |
Jan 21, 2014 | 50.48 | 50.48 | 50.33 | 50.44 | 5,216 | +0.02(+0.04%) |
Jan 17, 2014 | 50.04 | 50.42 | 50.42 | 50.42 | 159,520 | +0.29(+0.58%) |
Jan 16, 2014 | 50.06 | 50.18 | 50.06 | 50.13 | 8,487 | +0.39(+0.78%) |
Jan 15, 2014 | 49.88 | 49.80 | 49.73 | 49.74 | 83,782 | -0.15(-0.30%) |
Jan 14, 2014 | 49.98 | 50.10 | 49.88 | 49.88 | 29,494 | -0.27(-0.53%) |
Jan 13, 2014 | 49.95 | 50.20 | 49.95 | 50.15 | 77,959 | +0.22(+0.44%) |
Jan 10, 2014 | 49.63 | 49.93 | 49.57 | 49.93 | 4,058 | +0.65(+1.31%) |
Jan 09, 2014 | 49.24 | 49.32 | 49.24 | 49.28 | 6,417 | +0.16(+0.32%) |
Jan 08, 2014 | 49.03 | 49.12 | 48.99 | 49.12 | 10,510 | -0.11(-0.22%) |
Jan 07, 2014 | 49.16 | 49.28 | 49.14 | 49.23 | 4,750 | +0.03(+0.07%) |
Jan 06, 2014 | 48.97 | 49.20 | 48.97 | 49.20 | 4,300 | +0.30(+0.61%) |
Jan 03, 2014 | 48.77 | 48.90 | 48.77 | 48.90 | 2,028 | +0.00(+0.00%) |