Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.78 | 51.11 | 50.41 | 51.07 | 4,524,049 | +0.61(+1.20%) |
Mar 28, 2014 | 50.42 | 50.86 | 50.17 | 50.47 | 3,629,514 | +0.03(+0.06%) |
Mar 27, 2014 | 50.58 | 51.90 | 50.38 | 50.44 | 10,295,170 | -0.17(-0.33%) |
Mar 26, 2014 | 50.29 | 50.82 | 50.15 | 50.60 | 3,458,418 | +0.39(+0.78%) |
Mar 25, 2014 | 50.17 | 50.62 | 49.84 | 50.21 | 4,015,268 | +0.36(+0.73%) |
Mar 24, 2014 | 50.21 | 50.43 | 49.81 | 49.84 | 3,071,073 | -0.12(-0.24%) |
Mar 21, 2014 | 50.44 | 50.49 | 49.85 | 49.96 | 7,574,322 | -0.10(-0.20%) |
Mar 20, 2014 | 49.84 | 50.15 | 49.66 | 50.07 | 2,513,120 | +0.16(+0.32%) |
Mar 19, 2014 | 50.60 | 50.64 | 49.71 | 49.91 | 2,902,481 | -0.75(-1.48%) |
Mar 18, 2014 | 50.80 | 50.85 | 50.55 | 50.66 | 2,717,458 | -0.05(-0.09%) |
Mar 17, 2014 | 50.43 | 50.93 | 50.32 | 50.70 | 3,604,999 | +0.45(+0.89%) |
Mar 14, 2014 | 49.71 | 50.38 | 49.65 | 50.25 | 4,597,949 | +0.47(+0.95%) |
Mar 13, 2014 | 49.85 | 50.29 | 49.69 | 49.78 | 3,341,958 | +0.01(+0.02%) |
Mar 12, 2014 | 49.53 | 49.92 | 49.50 | 49.77 | 3,008,633 | -0.06(-0.11%) |
Mar 11, 2014 | 49.73 | 50.25 | 49.65 | 49.83 | 4,121,280 | +0.19(+0.38%) |
Mar 10, 2014 | 49.55 | 49.76 | 49.49 | 49.64 | 2,483,762 | -0.06(-0.13%) |
Mar 07, 2014 | 49.67 | 49.78 | 49.48 | 49.70 | 2,531,080 | +0.09(+0.17%) |
Mar 06, 2014 | 49.43 | 49.75 | 49.32 | 49.62 | 3,385,956 | +0.31(+0.64%) |
Mar 05, 2014 | 49.46 | 49.56 | 49.24 | 49.30 | 3,022,407 | -0.31(-0.62%) |
Mar 04, 2014 | 49.34 | 49.81 | 49.34 | 49.61 | 3,731,215 | +0.62(+1.27%) |
Mar 03, 2014 | 48.99 | 49.31 | 48.81 | 48.99 | 3,448,231 | -0.48(-0.97%) |
Feb 28, 2014 | 49.12 | 49.72 | 48.88 | 49.47 | 4,275,530 | +0.56(+1.14%) |
Feb 27, 2014 | 48.61 | 48.98 | 48.51 | 48.91 | 3,136,921 | +0.13(+0.27%) |
Feb 26, 2014 | 48.90 | 49.24 | 48.71 | 48.77 | 3,843,667 | -0.09(-0.19%) |
Feb 25, 2014 | 48.84 | 48.99 | 48.56 | 48.87 | 5,030,998 | +0.09(+0.19%) |
Feb 24, 2014 | 48.63 | 49.18 | 48.47 | 48.77 | 4,110,540 | +0.31(+0.63%) |
Feb 21, 2014 | 48.78 | 49.23 | 48.44 | 48.47 | 4,022,180 | -0.24(-0.48%) |
Feb 20, 2014 | 48.40 | 48.90 | 48.30 | 48.70 | 3,373,620 | +0.26(+0.54%) |
Feb 19, 2014 | 48.79 | 48.96 | 48.37 | 48.44 | 4,265,768 | -0.68(-1.38%) |
Feb 18, 2014 | 49.49 | 49.49 | 48.81 | 49.12 | 3,748,338 | -0.23(-0.46%) |
Feb 14, 2014 | 49.11 | 49.35 | 49.35 | 49.35 | 3,957,894 | +0.29(+0.59%) |
Feb 13, 2014 | 48.38 | 49.14 | 48.37 | 49.06 | 3,925,872 | +0.31(+0.63%) |
Feb 12, 2014 | 49.14 | 49.40 | 48.56 | 48.75 | 5,045,071 | -0.38(-0.77%) |
Feb 11, 2014 | 48.55 | 49.19 | 48.33 | 49.13 | 4,701,180 | +0.69(+1.43%) |
Feb 10, 2014 | 47.90 | 48.51 | 47.88 | 48.44 | 5,654,447 | +0.52(+1.08%) |
Feb 07, 2014 | 47.85 | 48.14 | 47.66 | 47.92 | 4,657,628 | +0.20(+0.43%) |
Feb 06, 2014 | 47.64 | 47.90 | 47.45 | 47.71 | 5,323,097 | +0.14(+0.30%) |
Feb 05, 2014 | 47.36 | 47.86 | 47.25 | 47.57 | 7,596,754 | +0.06(+0.12%) |
Feb 04, 2014 | 47.51 | 47.77 | 47.35 | 47.51 | 6,631,116 | +0.14(+0.30%) |
Feb 03, 2014 | 48.20 | 48.26 | 47.04 | 47.37 | 8,723,639 | -0.83(-1.73%) |
Jan 31, 2014 | 47.72 | 48.49 | 47.24 | 48.21 | 8,677,413 | -0.20(-0.42%) |
Jan 30, 2014 | 49.95 | 50.23 | 48.12 | 48.41 | 6,929,168 | -0.08(-0.16%) |
Jan 29, 2014 | 49.44 | 49.44 | 48.36 | 48.49 | 7,217,175 | -1.01(-2.04%) |
Jan 28, 2014 | 48.97 | 49.55 | 48.97 | 49.50 | 4,290,028 | +0.60(+1.22%) |
Jan 27, 2014 | 49.18 | 49.32 | 48.77 | 48.90 | 5,889,169 | -0.22(-0.45%) |
Jan 24, 2014 | 49.91 | 50.35 | 49.12 | 49.12 | 6,935,266 | -0.83(-1.66%) |
Jan 23, 2014 | 49.94 | 50.18 | 49.78 | 49.95 | 4,144,685 | -0.45(-0.89%) |
Jan 22, 2014 | 50.81 | 50.94 | 50.29 | 50.40 | 2,888,520 | -0.31(-0.61%) |
Jan 21, 2014 | 50.95 | 51.23 | 50.35 | 50.70 | 3,484,097 | +0.03(+0.06%) |
Jan 17, 2014 | 50.84 | 50.67 | 50.67 | 50.67 | 5,027,467 | -0.22(-0.43%) |
Jan 16, 2014 | 50.58 | 51.00 | 50.43 | 50.89 | 3,366,346 | +0.16(+0.31%) |
Jan 15, 2014 | 50.79 | 50.88 | 50.40 | 50.73 | 2,920,682 | -0.05(-0.11%) |
Jan 14, 2014 | 50.67 | 50.90 | 50.56 | 50.79 | 3,166,383 | +0.13(+0.25%) |
Jan 13, 2014 | 50.83 | 51.21 | 50.55 | 50.66 | 4,010,385 | -0.31(-0.60%) |
Jan 10, 2014 | 51.00 | 51.27 | 50.81 | 50.97 | 3,775,419 | +0.05(+0.09%) |
Jan 09, 2014 | 50.23 | 51.13 | 49.97 | 50.92 | 6,162,535 | +1.16(+2.33%) |
Jan 08, 2014 | 50.26 | 50.28 | 49.66 | 49.76 | 4,196,114 | -0.52(-1.03%) |
Jan 07, 2014 | 50.51 | 50.58 | 50.15 | 50.28 | 3,667,299 | +0.05(+0.09%) |
Jan 06, 2014 | 50.47 | 50.55 | 50.12 | 50.23 | 3,283,012 | -0.03(-0.06%) |
Jan 03, 2014 | 50.29 | 50.51 | 50.12 | 50.26 | 2,698,913 | -0.09(-0.19%) |