Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.32 | 52.89 | 52.32 | 52.73 | 10,486 | +0.86(+1.65%) |
Mar 28, 2014 | 52.29 | 52.33 | 51.80 | 51.87 | 5,857 | +0.22(+0.43%) |
Mar 27, 2014 | 51.94 | 51.94 | 51.37 | 51.65 | 12,968 | -0.47(-0.90%) |
Mar 26, 2014 | 53.15 | 53.20 | 52.04 | 52.12 | 6,119 | -0.75(-1.42%) |
Mar 25, 2014 | 52.91 | 53.23 | 52.57 | 52.87 | 5,258 | -0.04(-0.07%) |
Mar 24, 2014 | 53.78 | 53.78 | 52.44 | 52.91 | 5,882 | -0.34(-0.64%) |
Mar 21, 2014 | 53.34 | 53.70 | 53.25 | 53.25 | 5,669 | +0.22(+0.42%) |
Mar 20, 2014 | 52.65 | 53.14 | 52.65 | 53.03 | 5,014 | +0.08(+0.15%) |
Mar 19, 2014 | 53.28 | 53.39 | 52.65 | 52.95 | 45,245 | -0.31(-0.58%) |
Mar 18, 2014 | 52.89 | 53.33 | 52.89 | 53.26 | 37,974 | +0.59(+1.13%) |
Mar 17, 2014 | 52.50 | 52.95 | 52.41 | 52.66 | 6,877 | +0.53(+1.01%) |
Mar 14, 2014 | 52.36 | 52.43 | 52.06 | 52.14 | 9,717 | -0.01(-0.01%) |
Mar 13, 2014 | 53.02 | 53.02 | 52.14 | 52.14 | 5,629 | -0.43(-0.81%) |
Mar 12, 2014 | 52.60 | 52.67 | 52.44 | 52.57 | 3,548 | -0.24(-0.45%) |
Mar 11, 2014 | 53.27 | 53.30 | 52.75 | 52.81 | 10,484 | -0.51(-0.96%) |
Mar 10, 2014 | 53.10 | 53.32 | 52.94 | 53.32 | 3,229 | +0.16(+0.30%) |
Mar 07, 2014 | 53.53 | 53.53 | 53.11 | 53.16 | 6,791 | -0.14(-0.26%) |
Mar 06, 2014 | 52.95 | 53.50 | 52.95 | 53.30 | 7,262 | +0.40(+0.76%) |
Mar 05, 2014 | 52.99 | 52.99 | 52.81 | 52.90 | 8,002 | -0.02(-0.05%) |
Mar 04, 2014 | 52.77 | 52.92 | 52.73 | 52.92 | 5,002 | +0.86(+1.66%) |
Mar 03, 2014 | 52.08 | 52.22 | 51.57 | 52.06 | 8,303 | -0.02(-0.04%) |
Feb 28, 2014 | 52.17 | 52.49 | 52.07 | 52.08 | 6,150 | +0.03(+0.06%) |
Feb 27, 2014 | 51.74 | 52.22 | 51.74 | 52.05 | 6,905 | +0.39(+0.76%) |
Feb 26, 2014 | 51.46 | 51.98 | 51.38 | 51.66 | 38,596 | +0.49(+0.95%) |
Feb 25, 2014 | 51.15 | 51.41 | 50.86 | 51.17 | 7,284 | +0.17(+0.34%) |
Feb 24, 2014 | 51.31 | 51.45 | 51.00 | 51.00 | 13,010 | +0.07(+0.14%) |
Feb 21, 2014 | 51.30 | 51.30 | 50.93 | 50.93 | 4,243 | -0.15(-0.29%) |
Feb 20, 2014 | 50.60 | 51.08 | 50.56 | 51.08 | 4,925 | +0.52(+1.02%) |
Feb 19, 2014 | 51.12 | 51.15 | 50.56 | 50.56 | 3,003 | -0.59(-1.15%) |
Feb 18, 2014 | 51.19 | 51.19 | 51.00 | 51.15 | 4,156 | +0.03(+0.06%) |
Feb 14, 2014 | 50.62 | 51.12 | 51.12 | 51.12 | 2,800 | +0.36(+0.71%) |
Feb 13, 2014 | 50.15 | 50.84 | 50.15 | 50.76 | 4,511 | +0.55(+1.10%) |
Feb 12, 2014 | 50.32 | 50.32 | 50.08 | 50.21 | 3,282 | +0.15(+0.29%) |
Feb 11, 2014 | 49.67 | 50.06 | 49.56 | 50.06 | 3,150 | +0.63(+1.28%) |
Feb 10, 2014 | 49.06 | 49.48 | 49.06 | 49.43 | 13,167 | +0.20(+0.40%) |
Feb 07, 2014 | 49.47 | 49.47 | 48.75 | 49.23 | 6,951 | +0.68(+1.41%) |
Feb 06, 2014 | 48.20 | 48.60 | 48.20 | 48.55 | 2,478 | +0.41(+0.85%) |
Feb 05, 2014 | 48.01 | 48.18 | 47.45 | 48.14 | 11,675 | +0.05(+0.10%) |
Feb 04, 2014 | 47.88 | 48.30 | 47.88 | 48.09 | 3,598 | +0.40(+0.84%) |
Feb 03, 2014 | 49.05 | 49.24 | 47.65 | 47.69 | 31,011 | -1.62(-3.29%) |
Jan 31, 2014 | 49.13 | 49.45 | 49.13 | 49.31 | 11,785 | -0.07(-0.13%) |
Jan 30, 2014 | 49.10 | 49.46 | 49.02 | 49.38 | 5,124 | +0.52(+1.07%) |
Jan 29, 2014 | 48.33 | 49.37 | 48.33 | 48.86 | 180,898 | +0.06(+0.11%) |
Jan 28, 2014 | 48.76 | 48.82 | 48.60 | 48.80 | 6,152 | +0.09(+0.18%) |
Jan 27, 2014 | 48.97 | 49.06 | 48.25 | 48.71 | 44,735 | -0.16(-0.33%) |
Jan 24, 2014 | 49.66 | 49.66 | 48.80 | 48.87 | 13,660 | -1.49(-2.96%) |
Jan 23, 2014 | 51.05 | 51.05 | 50.10 | 50.36 | 6,030 | -0.53(-1.04%) |
Jan 22, 2014 | 51.09 | 51.09 | 50.68 | 50.89 | 32,149 | +0.04(+0.08%) |
Jan 21, 2014 | 51.37 | 51.37 | 50.73 | 50.85 | 4,662 | +0.03(+0.06%) |
Jan 17, 2014 | 50.87 | 50.82 | 50.82 | 50.82 | 7,700 | -0.04(-0.08%) |
Jan 16, 2014 | 50.89 | 50.91 | 50.72 | 50.86 | 4,492 | -0.08(-0.16%) |
Jan 15, 2014 | 50.78 | 50.94 | 50.72 | 50.94 | 4,941 | +0.32(+0.63%) |
Jan 14, 2014 | 50.06 | 50.62 | 50.06 | 50.62 | 11,616 | +0.68(+1.37%) |
Jan 13, 2014 | 50.54 | 50.54 | 49.94 | 49.94 | 10,057 | -0.53(-1.05%) |
Jan 10, 2014 | 50.54 | 50.59 | 50.42 | 50.47 | 9,838 | -0.04(-0.08%) |
Jan 09, 2014 | 50.52 | 50.52 | 50.32 | 50.51 | 8,681 | +0.05(+0.10%) |
Jan 08, 2014 | 50.24 | 50.47 | 50.24 | 50.46 | 14,071 | +0.14(+0.27%) |
Jan 07, 2014 | 50.26 | 50.36 | 50.26 | 50.32 | 3,403 | +0.12(+0.24%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.08 | 50.20 | 11,417 | -0.39(-0.77%) |
Jan 03, 2014 | 50.95 | 50.95 | 50.45 | 50.59 | 7,068 | -0.01(-0.02%) |