Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.68 | 45.73 | 44.78 | 45.59 | 373,282 | +0.31(+0.68%) |
Mar 28, 2014 | 43.76 | 46.06 | 43.27 | 45.28 | 370,681 | +1.72(+3.95%) |
Mar 27, 2014 | 43.57 | 43.91 | 42.03 | 43.56 | 364,257 | -0.15(-0.34%) |
Mar 26, 2014 | 44.32 | 44.73 | 43.22 | 43.71 | 238,353 | -0.30(-0.68%) |
Mar 25, 2014 | 45.10 | 45.68 | 43.94 | 44.01 | 360,222 | -0.89(-1.98%) |
Mar 24, 2014 | 47.61 | 47.61 | 44.70 | 44.90 | 347,190 | -2.73(-5.73%) |
Mar 21, 2014 | 44.97 | 49.45 | 44.97 | 47.63 | 325,664 | -1.33(-2.72%) |
Mar 20, 2014 | 48.96 | 49.12 | 48.72 | 48.96 | 380,167 | -0.03(-0.06%) |
Mar 19, 2014 | 49.57 | 49.57 | 48.70 | 48.99 | 198,147 | -0.43(-0.87%) |
Mar 18, 2014 | 49.31 | 49.73 | 49.07 | 49.42 | 138,956 | +0.06(+0.12%) |
Mar 17, 2014 | 49.44 | 50.03 | 49.15 | 49.36 | 127,474 | +0.21(+0.43%) |
Mar 14, 2014 | 48.94 | 49.75 | 48.83 | 49.15 | 119,739 | -0.01(-0.02%) |
Mar 13, 2014 | 50.21 | 50.26 | 48.62 | 49.16 | 229,997 | -0.99(-1.97%) |
Mar 12, 2014 | 49.54 | 50.52 | 48.93 | 50.15 | 166,833 | +0.17(+0.34%) |
Mar 11, 2014 | 50.03 | 50.41 | 49.50 | 49.98 | 222,537 | -0.12(-0.24%) |
Mar 10, 2014 | 50.45 | 51.66 | 49.53 | 50.10 | 315,906 | -0.40(-0.79%) |
Mar 07, 2014 | 50.64 | 50.64 | 49.99 | 50.50 | 196,345 | +0.21(+0.42%) |
Mar 06, 2014 | 50.31 | 50.69 | 49.84 | 50.29 | 148,442 | -0.01(-0.02%) |
Mar 05, 2014 | 50.35 | 50.78 | 49.12 | 50.30 | 370,954 | -0.01(-0.02%) |
Mar 04, 2014 | 49.96 | 50.75 | 48.98 | 50.31 | 533,914 | +1.06(+2.15%) |
Mar 03, 2014 | 49.57 | 50.28 | 48.47 | 49.25 | 259,849 | -0.98(-1.95%) |
Feb 28, 2014 | 50.50 | 50.71 | 49.61 | 50.23 | 290,984 | -0.25(-0.50%) |
Feb 27, 2014 | 50.31 | 51.41 | 49.71 | 50.48 | 395,729 | -0.08(-0.16%) |
Feb 26, 2014 | 47.97 | 52.07 | 47.97 | 50.56 | 899,891 | +2.44(+5.07%) |
Feb 25, 2014 | 48.12 | 48.42 | 46.59 | 48.12 | 405,950 | +0.24(+0.50%) |
Feb 24, 2014 | 46.30 | 48.00 | 46.24 | 47.88 | 374,287 | +1.58(+3.41%) |
Feb 21, 2014 | 46.40 | 46.50 | 45.69 | 46.30 | 266,213 | +0.24(+0.52%) |
Feb 20, 2014 | 45.18 | 46.15 | 45.01 | 46.06 | 142,096 | +1.02(+2.26%) |
Feb 19, 2014 | 45.82 | 46.03 | 45.04 | 45.04 | 217,983 | -0.84(-1.83%) |
Feb 18, 2014 | 46.20 | 46.71 | 45.51 | 45.88 | 290,213 | -0.32(-0.69%) |
Feb 14, 2014 | 46.15 | 46.20 | 46.20 | 46.20 | 166,600 | +0.09(+0.20%) |
Feb 13, 2014 | 45.40 | 46.57 | 45.04 | 46.11 | 170,462 | +0.20(+0.44%) |
Feb 12, 2014 | 46.70 | 47.08 | 45.61 | 45.91 | 363,447 | -0.53(-1.14%) |
Feb 11, 2014 | 45.26 | 46.50 | 44.72 | 46.44 | 540,566 | +1.39(+3.09%) |
Feb 10, 2014 | 44.62 | 45.07 | 43.77 | 45.05 | 473,442 | +0.51(+1.15%) |
Feb 07, 2014 | 42.08 | 44.55 | 42.08 | 44.54 | 423,046 | +2.69(+6.43%) |
Feb 06, 2014 | 40.91 | 42.62 | 40.91 | 41.85 | 341,459 | +1.27(+3.13%) |
Feb 05, 2014 | 41.60 | 41.60 | 39.72 | 40.58 | 244,962 | -1.13(-2.71%) |
Feb 04, 2014 | 40.27 | 42.37 | 40.27 | 41.71 | 446,903 | +1.16(+2.86%) |
Feb 03, 2014 | 42.98 | 44.95 | 39.89 | 40.55 | 566,279 | -2.42(-5.63%) |
Jan 31, 2014 | 42.54 | 43.42 | 42.47 | 42.97 | 590,320 | -0.16(-0.37%) |
Jan 30, 2014 | 42.51 | 43.92 | 42.51 | 43.13 | 249,230 | +0.88(+2.08%) |
Jan 29, 2014 | 42.96 | 43.34 | 42.10 | 42.25 | 250,427 | -1.00(-2.31%) |
Jan 28, 2014 | 42.75 | 43.79 | 42.75 | 43.25 | 190,007 | +0.45(+1.05%) |
Jan 27, 2014 | 43.70 | 44.06 | 42.32 | 42.80 | 268,761 | -0.91(-2.08%) |
Jan 24, 2014 | 43.71 | 43.82 | 42.62 | 43.71 | 288,301 | -0.39(-0.88%) |
Jan 23, 2014 | 44.67 | 45.07 | 42.99 | 44.10 | 341,423 | -0.66(-1.47%) |
Jan 22, 2014 | 43.97 | 45.15 | 43.55 | 44.76 | 317,071 | +0.17(+0.38%) |
Jan 21, 2014 | 47.28 | 47.28 | 43.68 | 44.59 | 767,663 | -2.54(-5.39%) |
Jan 17, 2014 | 48.91 | 47.13 | 47.13 | 47.13 | 316,800 | -1.94(-3.95%) |
Jan 16, 2014 | 48.47 | 49.34 | 48.25 | 49.07 | 203,571 | +0.28(+0.57%) |
Jan 15, 2014 | 48.75 | 48.96 | 48.15 | 48.79 | 167,112 | +0.04(+0.08%) |
Jan 14, 2014 | 48.34 | 49.25 | 47.52 | 48.75 | 271,421 | +0.42(+0.87%) |
Jan 13, 2014 | 50.60 | 50.94 | 47.95 | 48.33 | 214,960 | -2.12(-4.20%) |
Jan 10, 2014 | 49.66 | 50.74 | 49.01 | 50.45 | 400,782 | +0.66(+1.33%) |
Jan 09, 2014 | 50.85 | 50.88 | 49.41 | 49.79 | 211,486 | -0.76(-1.50%) |
Jan 08, 2014 | 50.95 | 51.77 | 50.32 | 50.55 | 270,984 | -0.25(-0.49%) |
Jan 07, 2014 | 51.34 | 52.19 | 50.32 | 50.80 | 353,001 | -0.50(-0.97%) |
Jan 06, 2014 | 52.26 | 52.28 | 50.36 | 51.30 | 359,696 | -0.39(-0.75%) |
Jan 03, 2014 | 52.66 | 52.98 | 51.15 | 51.69 | 204,594 | -0.93(-1.77%) |