Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.25 | 50.55 | 47.23 | 50.44 | 59,234 | +0.84(+1.68%) |
Mar 28, 2014 | 49.80 | 50.15 | 49.59 | 49.60 | 13,050 | -0.53(-1.05%) |
Mar 27, 2014 | 49.21 | 50.13 | 49.21 | 50.13 | 18,534 | +0.63(+1.27%) |
Mar 26, 2014 | 49.64 | 49.64 | 49.38 | 49.50 | 21,685 | -0.14(-0.28%) |
Mar 25, 2014 | 50.22 | 50.22 | 49.60 | 49.64 | 16,747 | -0.14(-0.28%) |
Mar 24, 2014 | 48.01 | 50.00 | 48.01 | 49.78 | 24,734 | +1.02(+2.09%) |
Mar 21, 2014 | 49.10 | 49.10 | 48.73 | 48.76 | 24,156 | -0.56(-1.14%) |
Mar 20, 2014 | 49.86 | 50.17 | 49.13 | 49.32 | 21,391 | -0.54(-1.08%) |
Mar 19, 2014 | 49.21 | 50.02 | 49.10 | 49.86 | 34,712 | +0.60(+1.22%) |
Mar 18, 2014 | 48.49 | 49.32 | 48.37 | 49.26 | 17,908 | +1.10(+2.28%) |
Mar 17, 2014 | 48.17 | 48.64 | 48.13 | 48.16 | 18,044 | -0.44(-0.91%) |
Mar 14, 2014 | 48.67 | 48.93 | 48.30 | 48.60 | 20,747 | +0.15(+0.31%) |
Mar 13, 2014 | 48.83 | 49.15 | 48.41 | 48.45 | 81,478 | -0.33(-0.68%) |
Mar 12, 2014 | 47.97 | 48.85 | 47.63 | 48.78 | 17,191 | +0.37(+0.76%) |
Mar 11, 2014 | 48.02 | 48.77 | 47.89 | 48.41 | 34,413 | +0.58(+1.21%) |
Mar 10, 2014 | 48.97 | 49.50 | 47.80 | 47.83 | 58,769 | -1.29(-2.63%) |
Mar 07, 2014 | 49.49 | 49.49 | 48.68 | 49.12 | 36,156 | +0.16(+0.33%) |
Mar 06, 2014 | 48.45 | 48.98 | 48.41 | 48.96 | 35,266 | +0.76(+1.58%) |
Mar 05, 2014 | 48.07 | 48.42 | 47.92 | 48.20 | 25,722 | -0.12(-0.26%) |
Mar 04, 2014 | 47.72 | 48.53 | 46.83 | 48.32 | 35,711 | +0.72(+1.52%) |
Mar 03, 2014 | 47.50 | 48.02 | 46.69 | 47.60 | 78,466 | +0.84(+1.80%) |
Feb 28, 2014 | 45.75 | 46.77 | 45.75 | 46.76 | 76,812 | +1.08(+2.36%) |
Feb 27, 2014 | 46.25 | 46.74 | 45.60 | 45.68 | 23,237 | -0.55(-1.19%) |
Feb 26, 2014 | 46.35 | 46.57 | 46.20 | 46.23 | 23,996 | -0.32(-0.69%) |
Feb 25, 2014 | 46.20 | 46.63 | 45.72 | 46.55 | 90,989 | +0.38(+0.82%) |
Feb 24, 2014 | 45.58 | 46.17 | 45.54 | 46.17 | 69,673 | +0.42(+0.92%) |
Feb 21, 2014 | 45.82 | 45.86 | 45.60 | 45.75 | 15,469 | -0.24(-0.52%) |
Feb 20, 2014 | 45.77 | 46.02 | 45.59 | 45.99 | 181,187 | +0.22(+0.48%) |
Feb 19, 2014 | 45.67 | 45.85 | 45.42 | 45.77 | 65,615 | +0.16(+0.35%) |
Feb 18, 2014 | 45.04 | 46.13 | 45.01 | 45.61 | 98,306 | +0.75(+1.67%) |
Feb 14, 2014 | 44.86 | 44.86 | 44.86 | 44.86 | 45,900 | +0.26(+0.58%) |
Feb 13, 2014 | 44.30 | 44.65 | 44.30 | 44.60 | 76,032 | +0.47(+1.07%) |
Feb 12, 2014 | 44.36 | 44.56 | 44.12 | 44.13 | 94,147 | -0.30(-0.68%) |
Feb 11, 2014 | 44.29 | 44.48 | 44.06 | 44.43 | 119,973 | +0.07(+0.16%) |
Feb 10, 2014 | 44.22 | 44.63 | 44.22 | 44.36 | 48,008 | +0.08(+0.18%) |
Feb 07, 2014 | 44.32 | 44.35 | 43.98 | 44.28 | 14,398 | +0.17(+0.39%) |
Feb 06, 2014 | 44.61 | 44.71 | 44.11 | 44.11 | 40,694 | -0.14(-0.32%) |
Feb 05, 2014 | 45.95 | 45.95 | 43.70 | 44.25 | 34,511 | +0.12(+0.27%) |
Feb 04, 2014 | 43.33 | 44.17 | 43.33 | 44.13 | 101,030 | +1.08(+2.51%) |
Feb 03, 2014 | 42.95 | 43.22 | 42.88 | 43.05 | 57,761 | +0.31(+0.73%) |
Jan 31, 2014 | 42.56 | 42.78 | 42.52 | 42.74 | 17,732 | +0.22(+0.52%) |
Jan 30, 2014 | 42.51 | 42.69 | 42.19 | 42.52 | 56,429 | +0.33(+0.78%) |
Jan 29, 2014 | 42.66 | 42.69 | 42.18 | 42.19 | 55,232 | -0.66(-1.54%) |
Jan 28, 2014 | 42.83 | 42.97 | 42.80 | 42.85 | 126,360 | -0.01(-0.02%) |
Jan 27, 2014 | 42.74 | 43.03 | 42.62 | 42.86 | 69,796 | +0.09(+0.21%) |
Jan 24, 2014 | 42.56 | 42.81 | 42.40 | 42.77 | 163,176 | +0.07(+0.16%) |
Jan 23, 2014 | 42.05 | 43.00 | 42.05 | 42.70 | 84,403 | +0.25(+0.59%) |
Jan 22, 2014 | 42.42 | 42.61 | 42.38 | 42.45 | 152,784 | +0.04(+0.09%) |
Jan 21, 2014 | 42.57 | 42.68 | 42.36 | 42.41 | 42,877 | -0.39(-0.91%) |
Jan 17, 2014 | 42.86 | 42.80 | 42.80 | 42.80 | 4,200 | -0.27(-0.63%) |
Jan 16, 2014 | 43.21 | 43.21 | 43.00 | 43.07 | 8,031 | +0.10(+0.23%) |
Jan 15, 2014 | 43.34 | 43.34 | 42.95 | 42.97 | 20,004 | -0.37(-0.85%) |
Jan 14, 2014 | 43.20 | 43.40 | 42.82 | 43.34 | 16,190 | +0.23(+0.53%) |
Jan 13, 2014 | 42.91 | 43.17 | 42.78 | 43.11 | 39,786 | +0.25(+0.59%) |
Jan 10, 2014 | 42.14 | 43.04 | 42.14 | 42.86 | 15,551 | +0.55(+1.29%) |
Jan 09, 2014 | 42.37 | 42.41 | 42.02 | 42.31 | 26,303 | -0.10(-0.24%) |
Jan 08, 2014 | 43.17 | 43.26 | 42.37 | 42.41 | 23,746 | -0.77(-1.78%) |
Jan 07, 2014 | 43.34 | 43.42 | 43.11 | 43.18 | 8,710 | -0.16(-0.37%) |
Jan 06, 2014 | 43.43 | 43.43 | 43.17 | 43.34 | 8,005 | +0.28(+0.65%) |
Jan 03, 2014 | 42.82 | 43.15 | 42.66 | 43.06 | 8,505 | +0.36(+0.84%) |