Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.59 | 47.96 | 46.59 | 47.92 | 10,530 | +1.59(+3.43%) |
Mar 28, 2014 | 47.15 | 47.59 | 46.18 | 46.33 | 18,962 | -0.66(-1.40%) |
Mar 27, 2014 | 46.90 | 47.37 | 46.15 | 46.99 | 55,329 | -0.22(-0.47%) |
Mar 26, 2014 | 48.12 | 48.36 | 47.15 | 47.21 | 17,800 | -0.44(-0.92%) |
Mar 25, 2014 | 48.00 | 48.50 | 47.12 | 47.65 | 20,541 | -0.10(-0.21%) |
Mar 24, 2014 | 49.15 | 49.15 | 46.77 | 47.75 | 123,133 | -1.48(-3.01%) |
Mar 21, 2014 | 50.87 | 50.87 | 49.19 | 49.23 | 17,589 | -1.46(-2.88%) |
Mar 20, 2014 | 50.55 | 50.95 | 50.55 | 50.69 | 5,468 | -0.14(-0.28%) |
Mar 19, 2014 | 51.03 | 51.22 | 50.50 | 50.83 | 17,344 | +0.04(+0.07%) |
Mar 18, 2014 | 50.23 | 50.92 | 50.23 | 50.79 | 14,902 | +1.09(+2.20%) |
Mar 17, 2014 | 49.71 | 50.19 | 49.59 | 49.70 | 13,267 | +0.37(+0.75%) |
Mar 14, 2014 | 49.37 | 49.72 | 49.00 | 49.33 | 34,081 | +0.09(+0.18%) |
Mar 13, 2014 | 50.64 | 50.64 | 48.98 | 49.24 | 21,068 | -1.05(-2.09%) |
Mar 12, 2014 | 49.79 | 50.41 | 49.50 | 50.29 | 23,333 | +0.16(+0.33%) |
Mar 11, 2014 | 50.24 | 50.98 | 49.94 | 50.13 | 34,859 | -0.03(-0.05%) |
Mar 10, 2014 | 50.56 | 50.56 | 49.70 | 50.15 | 24,341 | -0.38(-0.75%) |
Mar 07, 2014 | 51.44 | 51.44 | 49.95 | 50.53 | 32,878 | -0.24(-0.47%) |
Mar 06, 2014 | 52.22 | 52.35 | 50.50 | 50.77 | 58,964 | -1.02(-1.97%) |
Mar 05, 2014 | 52.19 | 52.19 | 51.60 | 51.79 | 62,092 | -0.26(-0.50%) |
Mar 04, 2014 | 51.16 | 52.10 | 51.16 | 52.05 | 27,533 | +1.41(+2.78%) |
Mar 03, 2014 | 50.53 | 50.76 | 49.80 | 50.64 | 29,386 | -0.56(-1.09%) |
Feb 28, 2014 | 52.48 | 52.50 | 50.83 | 51.20 | 79,770 | -1.35(-2.57%) |
Feb 27, 2014 | 52.45 | 52.60 | 51.89 | 52.55 | 38,955 | +0.46(+0.88%) |
Feb 26, 2014 | 52.43 | 52.62 | 51.85 | 52.09 | 255,396 | -0.13(-0.26%) |
Feb 25, 2014 | 52.31 | 52.64 | 52.14 | 52.22 | 57,113 | +0.01(+0.03%) |
Feb 24, 2014 | 52.18 | 52.55 | 51.62 | 52.21 | 45,836 | +0.59(+1.14%) |
Feb 21, 2014 | 51.48 | 51.94 | 51.17 | 51.62 | 31,552 | +0.55(+1.08%) |
Feb 20, 2014 | 50.60 | 51.14 | 49.97 | 51.07 | 92,409 | +0.85(+1.69%) |
Feb 19, 2014 | 50.66 | 50.82 | 50.22 | 50.22 | 58,529 | -0.31(-0.61%) |
Feb 18, 2014 | 49.95 | 50.63 | 49.95 | 50.53 | 9,724 | +0.88(+1.77%) |
Feb 14, 2014 | 49.35 | 49.65 | 49.65 | 49.65 | 14,400 | +0.22(+0.45%) |
Feb 13, 2014 | 48.55 | 49.48 | 48.55 | 49.43 | 11,513 | +0.69(+1.42%) |
Feb 12, 2014 | 49.02 | 49.22 | 48.74 | 48.74 | 66,491 | -0.16(-0.33%) |
Feb 11, 2014 | 48.47 | 48.95 | 48.47 | 48.90 | 19,594 | +0.42(+0.87%) |
Feb 10, 2014 | 48.17 | 48.48 | 48.03 | 48.48 | 12,230 | +0.27(+0.56%) |
Feb 07, 2014 | 47.83 | 48.26 | 47.68 | 48.21 | 19,024 | +0.45(+0.94%) |
Feb 06, 2014 | 47.82 | 48.04 | 47.57 | 47.76 | 15,622 | +0.02(+0.04%) |
Feb 05, 2014 | 47.70 | 47.90 | 47.00 | 47.74 | 11,533 | +0.00(+0.00%) |
Feb 04, 2014 | 47.84 | 47.94 | 47.62 | 47.74 | 10,422 | +0.06(+0.13%) |
Feb 03, 2014 | 49.25 | 49.25 | 47.59 | 47.68 | 52,536 | -1.37(-2.80%) |
Jan 31, 2014 | 50.09 | 50.09 | 48.67 | 49.05 | 19,887 | -0.32(-0.64%) |
Jan 30, 2014 | 49.03 | 49.45 | 48.99 | 49.37 | 8,595 | +0.91(+1.89%) |
Jan 29, 2014 | 48.80 | 48.99 | 48.38 | 48.46 | 35,877 | -0.29(-0.60%) |
Jan 28, 2014 | 48.36 | 48.93 | 48.36 | 48.75 | 30,270 | +0.47(+0.97%) |
Jan 27, 2014 | 48.73 | 48.73 | 47.83 | 48.28 | 63,965 | -0.52(-1.07%) |
Jan 24, 2014 | 49.60 | 49.60 | 48.72 | 48.80 | 14,220 | -1.05(-2.11%) |
Jan 23, 2014 | 50.48 | 50.48 | 49.68 | 49.85 | 19,157 | -0.51(-1.00%) |
Jan 22, 2014 | 50.46 | 50.46 | 50.14 | 50.36 | 11,256 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.34 | 49.85 | 50.28 | 19,242 | +0.49(+0.98%) |
Jan 17, 2014 | 49.99 | 49.79 | 49.79 | 49.79 | 17,700 | +0.06(+0.12%) |
Jan 16, 2014 | 49.43 | 49.81 | 49.42 | 49.73 | 14,737 | +0.21(+0.43%) |
Jan 15, 2014 | 49.29 | 49.63 | 49.39 | 49.52 | 9,811 | +0.23(+0.46%) |
Jan 14, 2014 | 48.66 | 49.29 | 48.61 | 49.29 | 7,226 | +0.90(+1.86%) |
Jan 13, 2014 | 49.05 | 49.24 | 48.29 | 48.39 | 25,229 | -0.57(-1.16%) |
Jan 10, 2014 | 48.81 | 48.96 | 48.55 | 48.96 | 15,325 | +0.30(+0.62%) |
Jan 09, 2014 | 48.50 | 48.66 | 48.35 | 48.66 | 11,135 | +0.42(+0.87%) |
Jan 08, 2014 | 48.01 | 48.24 | 48.01 | 48.24 | 6,129 | +0.35(+0.73%) |
Jan 07, 2014 | 47.47 | 47.90 | 47.47 | 47.89 | 7,171 | +0.75(+1.60%) |
Jan 06, 2014 | 47.95 | 47.95 | 46.95 | 47.14 | 22,780 | -0.18(-0.38%) |
Jan 03, 2014 | 47.36 | 47.41 | 47.17 | 47.32 | 9,399 | +0.16(+0.33%) |