Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.47 | 47.31 | 46.27 | 46.70 | 339,386 | +0.55(+1.19%) |
Mar 28, 2014 | 46.04 | 47.84 | 45.70 | 46.15 | 243,513 | +0.28(+0.61%) |
Mar 27, 2014 | 46.48 | 46.83 | 45.54 | 45.87 | 484,580 | -0.67(-1.44%) |
Mar 26, 2014 | 46.94 | 47.47 | 46.37 | 46.54 | 310,526 | +0.03(+0.06%) |
Mar 25, 2014 | 47.58 | 48.08 | 46.01 | 46.51 | 266,758 | -0.86(-1.82%) |
Mar 24, 2014 | 47.93 | 48.00 | 46.44 | 47.37 | 219,383 | -0.55(-1.15%) |
Mar 21, 2014 | 48.74 | 48.79 | 47.85 | 47.92 | 342,497 | -0.51(-1.05%) |
Mar 20, 2014 | 48.35 | 48.99 | 48.07 | 48.43 | 148,460 | +0.01(+0.02%) |
Mar 19, 2014 | 48.40 | 48.82 | 48.03 | 48.42 | 301,153 | +0.02(+0.04%) |
Mar 18, 2014 | 47.48 | 48.78 | 47.44 | 48.40 | 191,852 | +1.13(+2.39%) |
Mar 17, 2014 | 46.25 | 47.32 | 46.21 | 47.27 | 215,510 | +1.11(+2.40%) |
Mar 14, 2014 | 45.88 | 46.22 | 45.46 | 46.16 | 371,034 | +0.16(+0.35%) |
Mar 13, 2014 | 47.00 | 47.00 | 45.41 | 46.00 | 218,416 | -0.82(-1.75%) |
Mar 12, 2014 | 46.60 | 47.58 | 46.04 | 46.82 | 264,797 | -0.05(-0.11%) |
Mar 11, 2014 | 46.71 | 47.84 | 46.71 | 46.87 | 396,663 | -0.84(-1.76%) |
Mar 10, 2014 | 47.35 | 47.97 | 46.60 | 47.71 | 316,106 | +0.10(+0.21%) |
Mar 07, 2014 | 47.54 | 47.86 | 47.31 | 47.61 | 205,277 | +0.17(+0.36%) |
Mar 06, 2014 | 47.50 | 47.82 | 47.11 | 47.44 | 272,575 | +0.06(+0.13%) |
Mar 05, 2014 | 47.57 | 47.88 | 46.83 | 47.38 | 346,132 | -0.16(-0.34%) |
Mar 04, 2014 | 48.07 | 49.00 | 47.18 | 47.54 | 388,794 | +0.21(+0.44%) |
Mar 03, 2014 | 46.93 | 47.76 | 46.69 | 47.33 | 228,403 | -0.07(-0.15%) |
Feb 28, 2014 | 48.00 | 48.00 | 47.00 | 47.40 | 339,711 | -0.59(-1.23%) |
Feb 27, 2014 | 47.17 | 48.00 | 47.16 | 47.99 | 226,139 | +0.51(+1.07%) |
Feb 26, 2014 | 47.56 | 47.96 | 47.14 | 47.48 | 240,025 | +0.11(+0.23%) |
Feb 25, 2014 | 46.36 | 47.62 | 46.01 | 47.37 | 236,346 | +0.87(+1.87%) |
Feb 24, 2014 | 46.58 | 46.68 | 46.02 | 46.50 | 421,393 | +0.31(+0.67%) |
Feb 21, 2014 | 47.80 | 47.98 | 45.52 | 46.19 | 634,048 | +0.45(+0.98%) |
Feb 20, 2014 | 45.28 | 46.01 | 44.71 | 45.74 | 454,758 | +0.67(+1.49%) |
Feb 19, 2014 | 46.55 | 47.11 | 45.04 | 45.07 | 217,510 | -1.78(-3.80%) |
Feb 18, 2014 | 45.74 | 47.03 | 45.74 | 46.85 | 283,439 | +1.33(+2.92%) |
Feb 14, 2014 | 46.29 | 45.52 | 45.52 | 45.52 | 191,300 | -0.74(-1.60%) |
Feb 13, 2014 | 45.22 | 46.82 | 45.00 | 46.26 | 276,164 | +0.57(+1.25%) |
Feb 12, 2014 | 44.43 | 45.71 | 44.33 | 45.69 | 254,918 | +1.24(+2.79%) |
Feb 11, 2014 | 43.60 | 44.68 | 43.08 | 44.45 | 146,915 | +0.90(+2.07%) |
Feb 10, 2014 | 43.69 | 43.88 | 43.12 | 43.55 | 237,801 | -0.34(-0.77%) |
Feb 07, 2014 | 43.13 | 44.00 | 42.54 | 43.89 | 243,132 | +0.86(+2.00%) |
Feb 06, 2014 | 42.68 | 43.39 | 42.35 | 43.03 | 266,921 | +0.53(+1.25%) |
Feb 05, 2014 | 42.57 | 42.87 | 41.71 | 42.50 | 292,088 | -0.26(-0.61%) |
Feb 04, 2014 | 43.03 | 43.71 | 42.31 | 42.76 | 332,954 | -0.10(-0.23%) |
Feb 03, 2014 | 43.72 | 44.20 | 42.28 | 42.86 | 377,091 | -0.96(-2.19%) |
Jan 31, 2014 | 43.90 | 44.35 | 43.36 | 43.82 | 386,728 | -0.77(-1.73%) |
Jan 30, 2014 | 44.27 | 44.76 | 43.59 | 44.59 | 383,937 | +0.86(+1.97%) |
Jan 29, 2014 | 44.19 | 44.62 | 43.54 | 43.73 | 267,303 | -0.89(-1.99%) |
Jan 28, 2014 | 44.10 | 44.89 | 43.84 | 44.62 | 288,007 | +0.44(+1.00%) |
Jan 27, 2014 | 45.80 | 45.80 | 43.71 | 44.18 | 676,626 | -1.79(-3.89%) |
Jan 24, 2014 | 48.50 | 48.94 | 45.95 | 45.97 | 646,265 | -3.01(-6.15%) |
Jan 23, 2014 | 50.60 | 50.60 | 48.78 | 48.98 | 369,849 | -1.75(-3.45%) |
Jan 22, 2014 | 49.37 | 51.12 | 49.30 | 50.73 | 429,740 | +1.25(+2.53%) |
Jan 21, 2014 | 49.74 | 51.09 | 49.07 | 49.48 | 328,398 | +0.28(+0.57%) |
Jan 17, 2014 | 48.70 | 49.20 | 49.20 | 49.20 | 198,700 | +0.37(+0.76%) |
Jan 16, 2014 | 48.15 | 48.89 | 47.84 | 48.83 | 189,512 | +0.68(+1.41%) |
Jan 15, 2014 | 47.76 | 48.31 | 47.76 | 48.15 | 207,639 | +0.39(+0.82%) |
Jan 14, 2014 | 46.76 | 48.22 | 46.65 | 47.76 | 241,868 | +1.04(+2.23%) |
Jan 13, 2014 | 46.99 | 47.61 | 46.34 | 46.72 | 220,079 | -0.55(-1.16%) |
Jan 10, 2014 | 47.21 | 47.76 | 46.57 | 47.27 | 243,835 | +0.07(+0.15%) |
Jan 09, 2014 | 47.44 | 48.48 | 47.11 | 47.20 | 550,668 | +0.10(+0.21%) |
Jan 08, 2014 | 45.57 | 47.12 | 45.50 | 47.10 | 726,366 | +1.72(+3.79%) |
Jan 07, 2014 | 44.72 | 45.51 | 44.58 | 45.38 | 320,026 | +0.88(+1.98%) |
Jan 06, 2014 | 44.06 | 44.72 | 44.06 | 44.50 | 253,264 | +0.49(+1.11%) |
Jan 03, 2014 | 43.22 | 44.27 | 43.05 | 44.01 | 344,037 | +0.80(+1.85%) |