Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.60 | 45.67 | 44.50 | 45.12 | 382,733 | +0.59(+1.32%) |
Mar 28, 2014 | 44.66 | 45.89 | 44.15 | 44.53 | 241,613 | -0.29(-0.65%) |
Mar 27, 2014 | 45.40 | 45.77 | 44.36 | 44.82 | 350,230 | -0.61(-1.34%) |
Mar 26, 2014 | 45.94 | 46.35 | 45.37 | 45.43 | 278,312 | -0.19(-0.42%) |
Mar 25, 2014 | 46.51 | 47.02 | 45.36 | 45.62 | 265,298 | -0.62(-1.34%) |
Mar 24, 2014 | 47.23 | 47.23 | 45.33 | 46.24 | 384,723 | -1.04(-2.20%) |
Mar 21, 2014 | 48.02 | 48.64 | 46.99 | 47.28 | 652,204 | -0.39(-0.82%) |
Mar 20, 2014 | 47.28 | 48.61 | 46.50 | 47.67 | 144,482 | +0.18(+0.38%) |
Mar 19, 2014 | 47.69 | 48.11 | 46.83 | 47.49 | 341,090 | -0.24(-0.50%) |
Mar 18, 2014 | 46.32 | 48.46 | 46.32 | 47.73 | 518,364 | +1.33(+2.87%) |
Mar 17, 2014 | 46.57 | 46.83 | 46.10 | 46.40 | 374,846 | +0.24(+0.52%) |
Mar 14, 2014 | 44.80 | 46.21 | 44.00 | 46.16 | 326,585 | +1.09(+2.42%) |
Mar 13, 2014 | 46.63 | 47.16 | 44.45 | 45.07 | 539,382 | -1.39(-2.99%) |
Mar 12, 2014 | 45.74 | 46.76 | 45.39 | 46.46 | 319,642 | +0.32(+0.69%) |
Mar 11, 2014 | 46.88 | 46.88 | 45.46 | 46.14 | 474,895 | -0.81(-1.73%) |
Mar 10, 2014 | 47.37 | 47.39 | 46.09 | 46.95 | 368,931 | -0.34(-0.72%) |
Mar 07, 2014 | 47.96 | 48.22 | 46.83 | 47.29 | 454,812 | -0.33(-0.69%) |
Mar 06, 2014 | 48.28 | 48.51 | 47.13 | 47.62 | 494,942 | -1.11(-2.28%) |
Mar 05, 2014 | 49.34 | 49.82 | 48.50 | 48.73 | 263,195 | -0.81(-1.64%) |
Mar 04, 2014 | 48.71 | 49.80 | 48.25 | 49.54 | 743,519 | +1.40(+2.91%) |
Mar 03, 2014 | 49.18 | 49.21 | 47.33 | 48.14 | 444,947 | -1.30(-2.63%) |
Feb 28, 2014 | 50.95 | 51.27 | 49.37 | 49.44 | 288,704 | -1.35(-2.66%) |
Feb 27, 2014 | 50.78 | 51.44 | 50.37 | 50.79 | 377,130 | +0.04(+0.08%) |
Feb 26, 2014 | 50.10 | 51.05 | 50.01 | 50.75 | 240,630 | +0.54(+1.08%) |
Feb 25, 2014 | 50.89 | 51.62 | 50.12 | 50.21 | 286,481 | -0.72(-1.41%) |
Feb 24, 2014 | 50.53 | 51.08 | 50.26 | 50.93 | 343,363 | +0.87(+1.74%) |
Feb 21, 2014 | 52.22 | 52.98 | 49.99 | 50.06 | 490,606 | -1.83(-3.53%) |
Feb 20, 2014 | 49.65 | 52.42 | 49.00 | 51.89 | 1,125,788 | +0.44(+0.86%) |
Feb 19, 2014 | 53.50 | 53.55 | 51.45 | 51.45 | 467,445 | -1.92(-3.60%) |
Feb 18, 2014 | 51.14 | 53.46 | 51.14 | 53.37 | 368,875 | +2.19(+4.28%) |
Feb 14, 2014 | 51.39 | 51.18 | 51.18 | 51.18 | 244,900 | -0.06(-0.12%) |
Feb 13, 2014 | 49.50 | 51.44 | 49.36 | 51.24 | 266,943 | +1.41(+2.83%) |
Feb 12, 2014 | 50.18 | 50.66 | 49.58 | 49.83 | 196,390 | -0.42(-0.84%) |
Feb 11, 2014 | 49.61 | 50.58 | 49.30 | 50.25 | 241,165 | +0.59(+1.19%) |
Feb 10, 2014 | 49.45 | 50.02 | 49.27 | 49.66 | 223,322 | +0.37(+0.75%) |
Feb 07, 2014 | 48.02 | 49.54 | 47.54 | 49.29 | 328,503 | +1.24(+2.58%) |
Feb 06, 2014 | 48.37 | 48.50 | 47.52 | 48.05 | 269,592 | -0.07(-0.15%) |
Feb 05, 2014 | 48.54 | 48.93 | 47.23 | 48.12 | 320,101 | -0.48(-0.99%) |
Feb 04, 2014 | 49.86 | 49.86 | 48.36 | 48.60 | 433,403 | -1.21(-2.43%) |
Feb 03, 2014 | 51.12 | 52.04 | 49.26 | 49.81 | 501,948 | -1.23(-2.41%) |
Jan 31, 2014 | 50.03 | 51.59 | 49.75 | 51.04 | 302,700 | +0.41(+0.81%) |
Jan 30, 2014 | 51.29 | 51.66 | 50.60 | 50.63 | 261,602 | -0.36(-0.71%) |
Jan 29, 2014 | 51.17 | 51.98 | 50.54 | 50.99 | 381,546 | -0.45(-0.87%) |
Jan 28, 2014 | 52.55 | 52.98 | 50.97 | 51.44 | 476,491 | -1.15(-2.19%) |
Jan 27, 2014 | 52.22 | 52.65 | 51.59 | 52.59 | 526,461 | +0.33(+0.63%) |
Jan 24, 2014 | 52.78 | 52.78 | 52.10 | 52.26 | 313,610 | -0.87(-1.64%) |
Jan 23, 2014 | 53.22 | 53.50 | 52.46 | 53.13 | 226,802 | -0.42(-0.78%) |
Jan 22, 2014 | 52.98 | 53.87 | 52.69 | 53.55 | 171,756 | +0.56(+1.06%) |
Jan 21, 2014 | 53.49 | 53.49 | 52.51 | 52.99 | 219,904 | -0.02(-0.04%) |
Jan 17, 2014 | 52.47 | 53.01 | 53.01 | 53.01 | 264,700 | +0.37(+0.70%) |
Jan 16, 2014 | 52.74 | 53.67 | 52.56 | 52.64 | 207,541 | -0.06(-0.11%) |
Jan 15, 2014 | 52.21 | 52.84 | 52.21 | 52.70 | 198,759 | +0.49(+0.94%) |
Jan 14, 2014 | 51.68 | 52.33 | 51.50 | 52.21 | 288,000 | +0.53(+1.03%) |
Jan 13, 2014 | 52.00 | 52.89 | 51.32 | 51.68 | 377,196 | -0.87(-1.66%) |
Jan 10, 2014 | 49.70 | 53.00 | 49.63 | 52.55 | 872,213 | +3.09(+6.25%) |
Jan 09, 2014 | 49.58 | 49.79 | 48.70 | 49.46 | 272,674 | +0.14(+0.28%) |
Jan 08, 2014 | 48.50 | 49.51 | 48.50 | 49.32 | 483,449 | +0.84(+1.73%) |
Jan 07, 2014 | 48.00 | 49.44 | 48.00 | 48.48 | 636,724 | +0.10(+0.21%) |
Jan 06, 2014 | 48.07 | 48.99 | 47.81 | 48.38 | 638,842 | +0.61(+1.28%) |
Jan 03, 2014 | 47.02 | 48.10 | 47.02 | 47.77 | 254,645 | +0.72(+1.53%) |