Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.05 | 50.11 | 49.57 | 49.69 | 4,139,288 | +0.03(+0.06%) |
Mar 28, 2014 | 49.44 | 49.96 | 49.24 | 49.66 | 4,226,496 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.31 | 48.37 | 49.24 | 5,891,477 | +0.34(+0.70%) |
Mar 26, 2014 | 49.47 | 49.68 | 48.89 | 48.90 | 5,213,293 | -0.45(-0.92%) |
Mar 25, 2014 | 48.89 | 49.37 | 48.86 | 49.36 | 6,646,663 | +0.71(+1.47%) |
Mar 24, 2014 | 48.68 | 48.98 | 48.30 | 48.64 | 5,624,607 | +0.03(+0.06%) |
Mar 21, 2014 | 48.24 | 49.11 | 47.96 | 48.61 | 10,696,962 | +1.31(+2.77%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.00 | 47.30 | 3,773,216 | -0.03(-0.06%) |
Mar 19, 2014 | 47.62 | 47.76 | 46.96 | 47.33 | 5,547,675 | -0.18(-0.38%) |
Mar 18, 2014 | 47.49 | 47.73 | 47.41 | 47.51 | 3,518,875 | +0.16(+0.33%) |
Mar 17, 2014 | 46.85 | 47.49 | 46.85 | 47.35 | 4,255,481 | +0.82(+1.76%) |
Mar 14, 2014 | 46.79 | 46.94 | 46.43 | 46.54 | 5,966,816 | -0.34(-0.73%) |
Mar 13, 2014 | 47.94 | 48.08 | 46.69 | 46.88 | 6,112,653 | -0.73(-1.53%) |
Mar 12, 2014 | 47.63 | 47.69 | 47.38 | 47.61 | 4,076,408 | -0.30(-0.64%) |
Mar 11, 2014 | 48.46 | 48.59 | 47.71 | 47.91 | 2,729,066 | -0.39(-0.80%) |
Mar 10, 2014 | 48.89 | 48.89 | 48.18 | 48.30 | 4,157,401 | -0.50(-1.02%) |
Mar 07, 2014 | 48.61 | 49.01 | 48.58 | 48.80 | 4,302,790 | +0.41(+0.85%) |
Mar 06, 2014 | 48.43 | 48.69 | 48.35 | 48.39 | 3,307,312 | -0.01(-0.02%) |
Mar 05, 2014 | 48.44 | 48.57 | 48.32 | 48.40 | 2,980,991 | -0.04(-0.09%) |
Mar 04, 2014 | 48.68 | 48.78 | 48.20 | 48.44 | 4,303,359 | +0.57(+1.20%) |
Mar 03, 2014 | 48.20 | 48.20 | 47.57 | 47.87 | 3,550,704 | -0.68(-1.39%) |
Feb 28, 2014 | 48.63 | 49.02 | 48.31 | 48.54 | 4,562,400 | +0.01(+0.02%) |
Feb 27, 2014 | 48.51 | 48.90 | 48.32 | 48.54 | 4,155,543 | +0.01(+0.03%) |
Feb 26, 2014 | 48.17 | 48.95 | 48.04 | 48.52 | 5,397,207 | +0.51(+1.05%) |
Feb 25, 2014 | 47.86 | 48.29 | 47.65 | 48.02 | 4,056,296 | +0.17(+0.36%) |
Feb 24, 2014 | 47.52 | 48.27 | 47.18 | 47.85 | 4,780,489 | +0.67(+1.42%) |
Feb 21, 2014 | 47.38 | 47.72 | 47.18 | 47.18 | 3,992,461 | -0.10(-0.22%) |
Feb 20, 2014 | 47.15 | 47.68 | 46.89 | 47.28 | 4,527,163 | +0.22(+0.46%) |
Feb 19, 2014 | 47.32 | 47.80 | 47.00 | 47.06 | 5,230,601 | -0.39(-0.83%) |
Feb 18, 2014 | 47.93 | 48.02 | 47.43 | 47.46 | 6,661,873 | -0.53(-1.10%) |
Feb 14, 2014 | 47.90 | 47.99 | 47.99 | 47.99 | 5,942,335 | -0.02(-0.05%) |
Feb 13, 2014 | 48.02 | 48.14 | 47.57 | 48.01 | 5,649,829 | -0.42(-0.88%) |
Feb 12, 2014 | 48.19 | 48.64 | 48.09 | 48.43 | 4,672,248 | +0.44(+0.91%) |
Feb 11, 2014 | 48.08 | 48.25 | 47.69 | 47.99 | 4,391,115 | -0.03(-0.06%) |
Feb 10, 2014 | 47.98 | 48.03 | 47.65 | 48.02 | 3,536,317 | -0.15(-0.31%) |
Feb 07, 2014 | 47.57 | 48.22 | 47.47 | 48.17 | 3,540,855 | +0.92(+1.96%) |
Feb 06, 2014 | 47.13 | 47.60 | 47.09 | 47.25 | 4,206,401 | +0.13(+0.28%) |
Feb 05, 2014 | 47.13 | 47.38 | 46.76 | 47.11 | 5,336,637 | -0.22(-0.47%) |
Feb 04, 2014 | 46.94 | 48.03 | 46.00 | 47.34 | 7,444,780 | -0.14(-0.30%) |
Feb 03, 2014 | 48.67 | 48.99 | 47.43 | 47.48 | 6,371,463 | -1.25(-2.56%) |
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,695 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.57 | 49.20 | 3,797,180 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.98 | 48.42 | 48.53 | 4,971,693 | -0.49(-1.01%) |
Jan 28, 2014 | 48.56 | 49.08 | 48.50 | 49.02 | 5,111,878 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.77 | 48.42 | 6,037,599 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.38 | 48.22 | 48.22 | 7,501,657 | -1.54(-3.10%) |
Jan 23, 2014 | 50.57 | 50.61 | 49.59 | 49.77 | 5,906,290 | -1.19(-2.33%) |
Jan 22, 2014 | 51.42 | 51.45 | 50.62 | 50.96 | 3,997,647 | -0.44(-0.85%) |
Jan 21, 2014 | 51.26 | 51.65 | 51.10 | 51.39 | 3,193,551 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,867,100 | -0.61(-1.19%) |
Jan 16, 2014 | 51.50 | 51.94 | 51.39 | 51.69 | 2,799,263 | +0.13(+0.24%) |
Jan 15, 2014 | 51.14 | 51.72 | 51.13 | 51.56 | 2,825,970 | +0.42(+0.82%) |
Jan 14, 2014 | 50.51 | 51.16 | 50.34 | 51.14 | 3,763,003 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.28 | 4,762,847 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.92 | 50.19 | 50.65 | 4,830,855 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.53 | 50.26 | 50.45 | 4,643,907 | -0.21(-0.41%) |
Jan 08, 2014 | 50.88 | 50.98 | 50.43 | 50.65 | 3,735,052 | -0.26(-0.51%) |
Jan 07, 2014 | 50.99 | 51.08 | 50.58 | 50.91 | 4,094,758 | +0.04(+0.07%) |
Jan 06, 2014 | 51.56 | 51.64 | 50.73 | 50.88 | 3,367,863 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.65 | 51.16 | 51.26 | 2,211,475 | +0.05(+0.10%) |