Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.65 | 47.08 | 46.54 | 46.55 | 257,265 | +0.00(+0.00%) |
Mar 28, 2014 | 46.15 | 46.87 | 46.12 | 46.55 | 128,313 | +0.43(+0.93%) |
Mar 27, 2014 | 45.72 | 46.23 | 45.69 | 46.12 | 166,593 | +0.19(+0.41%) |
Mar 26, 2014 | 46.04 | 46.13 | 45.65 | 45.93 | 223,848 | +0.06(+0.13%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.67 | 45.87 | 212,131 | +0.17(+0.37%) |
Mar 24, 2014 | 45.50 | 45.77 | 45.24 | 45.70 | 137,848 | +0.33(+0.73%) |
Mar 21, 2014 | 45.65 | 45.96 | 45.35 | 45.37 | 338,586 | +0.02(+0.04%) |
Mar 20, 2014 | 45.04 | 45.48 | 44.80 | 45.35 | 316,198 | +0.24(+0.53%) |
Mar 19, 2014 | 45.56 | 45.66 | 44.91 | 45.11 | 304,497 | -0.64(-1.40%) |
Mar 18, 2014 | 45.99 | 46.38 | 45.72 | 45.75 | 235,644 | -0.50(-1.08%) |
Mar 17, 2014 | 46.33 | 47.01 | 45.93 | 46.25 | 266,923 | +0.30(+0.65%) |
Mar 14, 2014 | 45.84 | 46.06 | 45.67 | 45.95 | 449,101 | +0.02(+0.04%) |
Mar 13, 2014 | 46.03 | 46.38 | 45.79 | 45.93 | 425,500 | -0.02(-0.04%) |
Mar 12, 2014 | 45.38 | 45.98 | 45.12 | 45.95 | 348,202 | +0.29(+0.64%) |
Mar 11, 2014 | 46.06 | 46.24 | 45.66 | 45.66 | 331,064 | -0.38(-0.83%) |
Mar 10, 2014 | 45.79 | 46.16 | 45.56 | 46.04 | 233,079 | +0.35(+0.77%) |
Mar 07, 2014 | 46.42 | 46.50 | 45.43 | 45.69 | 295,488 | -0.81(-1.74%) |
Mar 06, 2014 | 46.31 | 46.72 | 45.88 | 46.50 | 303,290 | +0.44(+0.96%) |
Mar 05, 2014 | 45.23 | 46.10 | 45.19 | 46.06 | 276,978 | +0.71(+1.57%) |
Mar 04, 2014 | 45.24 | 45.46 | 44.97 | 45.35 | 340,328 | +0.21(+0.47%) |
Mar 03, 2014 | 44.74 | 45.21 | 44.70 | 45.14 | 319,552 | +0.17(+0.38%) |
Feb 28, 2014 | 44.24 | 45.23 | 44.24 | 44.97 | 313,299 | +0.92(+2.09%) |
Feb 27, 2014 | 43.86 | 44.09 | 43.71 | 44.05 | 320,787 | +0.20(+0.46%) |
Feb 26, 2014 | 43.98 | 44.17 | 43.63 | 43.85 | 144,325 | -0.01(-0.02%) |
Feb 25, 2014 | 44.44 | 44.44 | 43.79 | 43.86 | 193,481 | -0.51(-1.15%) |
Feb 24, 2014 | 44.00 | 44.80 | 43.72 | 44.37 | 479,167 | +0.65(+1.49%) |
Feb 21, 2014 | 43.64 | 44.07 | 43.50 | 43.72 | 79,431 | -0.14(-0.32%) |
Feb 20, 2014 | 43.59 | 43.98 | 43.54 | 43.86 | 136,396 | +0.15(+0.34%) |
Feb 19, 2014 | 43.46 | 44.07 | 43.41 | 43.71 | 152,180 | +0.06(+0.14%) |
Feb 18, 2014 | 43.68 | 43.79 | 43.30 | 43.65 | 179,139 | +0.25(+0.58%) |
Feb 14, 2014 | 43.10 | 43.40 | 43.40 | 43.40 | 202,200 | +0.32(+0.74%) |
Feb 13, 2014 | 42.58 | 43.12 | 42.53 | 43.08 | 184,634 | +0.45(+1.06%) |
Feb 12, 2014 | 42.11 | 42.67 | 42.00 | 42.63 | 231,317 | +0.91(+2.18%) |
Feb 11, 2014 | 41.62 | 42.15 | 41.43 | 41.72 | 201,019 | +0.26(+0.63%) |
Feb 10, 2014 | 41.64 | 41.91 | 41.32 | 41.46 | 227,079 | -0.08(-0.19%) |
Feb 07, 2014 | 41.92 | 42.12 | 41.51 | 41.54 | 234,986 | -0.10(-0.24%) |
Feb 06, 2014 | 40.78 | 41.84 | 40.78 | 41.64 | 250,204 | +0.82(+2.01%) |
Feb 05, 2014 | 40.85 | 41.32 | 40.65 | 40.82 | 398,984 | -0.13(-0.32%) |
Feb 04, 2014 | 41.25 | 41.46 | 40.75 | 40.95 | 411,381 | -0.02(-0.05%) |
Feb 03, 2014 | 41.54 | 41.79 | 40.79 | 40.97 | 458,901 | +0.14(+0.34%) |
Jan 31, 2014 | 40.30 | 41.14 | 40.20 | 40.83 | 251,185 | +0.07(+0.17%) |
Jan 30, 2014 | 41.60 | 41.63 | 40.25 | 40.76 | 233,213 | -0.23(-0.56%) |
Jan 29, 2014 | 40.95 | 41.36 | 40.75 | 40.99 | 230,881 | -0.06(-0.15%) |
Jan 28, 2014 | 41.03 | 41.19 | 40.84 | 41.05 | 198,211 | -0.10(-0.24%) |
Jan 27, 2014 | 41.55 | 41.55 | 41.12 | 41.15 | 225,789 | -0.11(-0.27%) |
Jan 24, 2014 | 41.70 | 41.76 | 41.23 | 41.26 | 193,838 | -0.56(-1.34%) |
Jan 23, 2014 | 41.80 | 42.06 | 41.45 | 41.82 | 226,445 | -0.25(-0.59%) |
Jan 22, 2014 | 42.50 | 42.54 | 42.03 | 42.07 | 244,634 | -0.22(-0.52%) |
Jan 21, 2014 | 42.27 | 42.34 | 41.91 | 42.29 | 198,716 | +0.42(+1.00%) |
Jan 17, 2014 | 42.04 | 41.87 | 41.87 | 41.87 | 436,400 | -0.14(-0.33%) |
Jan 16, 2014 | 41.67 | 42.16 | 41.45 | 42.01 | 429,499 | +0.31(+0.74%) |
Jan 15, 2014 | 41.44 | 41.86 | 41.38 | 41.70 | 360,886 | +0.26(+0.63%) |
Jan 14, 2014 | 41.64 | 41.69 | 41.16 | 41.44 | 321,788 | -0.34(-0.81%) |
Jan 13, 2014 | 42.30 | 42.38 | 41.57 | 41.78 | 208,651 | -0.62(-1.46%) |
Jan 10, 2014 | 42.28 | 42.59 | 42.28 | 42.40 | 130,251 | -0.03(-0.07%) |
Jan 09, 2014 | 42.48 | 42.66 | 42.27 | 42.43 | 123,000 | -0.11(-0.26%) |
Jan 08, 2014 | 43.28 | 43.28 | 42.40 | 42.54 | 229,234 | -0.75(-1.73%) |
Jan 07, 2014 | 43.15 | 43.62 | 43.15 | 43.29 | 147,078 | +0.15(+0.35%) |
Jan 06, 2014 | 43.64 | 43.64 | 42.80 | 43.14 | 259,962 | -0.50(-1.15%) |
Jan 03, 2014 | 43.62 | 43.92 | 43.46 | 43.64 | 235,364 | +0.04(+0.09%) |