Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.79 | 48.84 | 48.56 | 48.59 | 343,815 | +0.16(+0.34%) |
Mar 28, 2014 | 48.19 | 48.71 | 48.01 | 48.42 | 299,450 | +0.47(+0.98%) |
Mar 27, 2014 | 47.59 | 48.01 | 47.59 | 47.96 | 670,606 | +0.40(+0.85%) |
Mar 26, 2014 | 47.85 | 47.94 | 47.55 | 47.55 | 509,158 | +0.02(+0.05%) |
Mar 25, 2014 | 47.46 | 47.68 | 47.35 | 47.53 | 532,572 | +0.37(+0.78%) |
Mar 24, 2014 | 47.08 | 47.27 | 46.93 | 47.16 | 364,674 | +0.41(+0.88%) |
Mar 21, 2014 | 46.83 | 47.21 | 46.66 | 46.75 | 549,850 | +0.33(+0.71%) |
Mar 20, 2014 | 45.99 | 46.47 | 45.93 | 46.42 | 613,881 | -0.22(-0.48%) |
Mar 19, 2014 | 47.24 | 47.27 | 46.41 | 46.64 | 471,193 | -0.82(-1.73%) |
Mar 18, 2014 | 47.22 | 47.55 | 47.20 | 47.46 | 294,745 | +0.33(+0.70%) |
Mar 17, 2014 | 47.03 | 47.29 | 47.03 | 47.13 | 364,188 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.00 | 46.59 | 46.65 | 595,971 | +0.12(+0.25%) |
Mar 13, 2014 | 47.25 | 47.34 | 46.34 | 46.53 | 561,212 | -0.73(-1.55%) |
Mar 12, 2014 | 46.97 | 47.33 | 46.86 | 47.27 | 1,556,970 | -0.03(-0.07%) |
Mar 11, 2014 | 47.86 | 47.92 | 47.23 | 47.30 | 565,966 | -0.37(-0.78%) |
Mar 10, 2014 | 47.58 | 47.68 | 47.35 | 47.67 | 626,534 | -0.33(-0.69%) |
Mar 07, 2014 | 48.28 | 48.28 | 47.70 | 48.00 | 859,270 | -0.46(-0.95%) |
Mar 06, 2014 | 48.21 | 48.60 | 48.21 | 48.46 | 1,713,918 | +0.59(+1.24%) |
Mar 05, 2014 | 47.69 | 47.87 | 47.62 | 47.87 | 798,608 | -0.02(-0.05%) |
Mar 04, 2014 | 47.89 | 48.06 | 47.78 | 47.89 | 625,761 | +0.50(+1.06%) |
Mar 03, 2014 | 47.38 | 47.44 | 47.07 | 47.39 | 1,059,280 | -0.43(-0.89%) |
Feb 28, 2014 | 48.17 | 48.17 | 47.57 | 47.82 | 649,869 | -0.19(-0.39%) |
Feb 27, 2014 | 47.73 | 48.08 | 47.68 | 48.01 | 183,347 | +0.81(+1.73%) |
Feb 26, 2014 | 47.44 | 47.50 | 47.13 | 47.19 | 190,368 | +0.15(+0.31%) |
Feb 25, 2014 | 47.25 | 47.34 | 46.94 | 47.04 | 679,960 | -0.38(-0.80%) |
Feb 24, 2014 | 47.27 | 47.74 | 47.27 | 47.42 | 746,809 | -0.05(-0.10%) |
Feb 21, 2014 | 47.39 | 47.62 | 47.32 | 47.47 | 3,599,262 | +0.16(+0.33%) |
Feb 20, 2014 | 47.05 | 47.37 | 46.90 | 47.31 | 452,717 | +0.02(+0.03%) |
Feb 19, 2014 | 47.26 | 47.54 | 47.13 | 47.30 | 554,832 | +0.01(+0.02%) |
Feb 18, 2014 | 47.41 | 47.60 | 47.27 | 47.29 | 790,012 | -0.25(-0.54%) |
Feb 14, 2014 | 47.26 | 47.54 | 47.54 | 47.54 | 954,529 | +0.57(+1.21%) |
Feb 13, 2014 | 46.55 | 47.10 | 46.52 | 46.98 | 524,244 | -0.10(-0.21%) |
Feb 12, 2014 | 47.27 | 47.46 | 47.03 | 47.08 | 1,038,441 | +0.14(+0.30%) |
Feb 11, 2014 | 46.32 | 47.01 | 46.32 | 46.94 | 1,070,146 | +1.08(+2.35%) |
Feb 10, 2014 | 46.02 | 46.09 | 45.69 | 45.86 | 1,256,316 | -0.44(-0.94%) |
Feb 07, 2014 | 46.24 | 46.46 | 46.12 | 46.29 | 1,337,644 | +0.17(+0.37%) |
Feb 06, 2014 | 45.63 | 46.12 | 45.57 | 46.12 | 985,482 | +0.84(+1.85%) |
Feb 05, 2014 | 45.18 | 45.51 | 45.01 | 45.28 | 575,837 | -0.33(-0.72%) |
Feb 04, 2014 | 45.43 | 45.89 | 45.42 | 45.61 | 1,219,968 | +0.59(+1.31%) |
Feb 03, 2014 | 45.78 | 45.86 | 44.92 | 45.02 | 903,812 | -0.97(-2.11%) |
Jan 31, 2014 | 45.59 | 46.13 | 45.51 | 45.99 | 415,158 | -0.07(-0.16%) |
Jan 30, 2014 | 46.20 | 46.33 | 45.97 | 46.06 | 1,936,144 | +0.39(+0.85%) |
Jan 29, 2014 | 45.74 | 45.98 | 45.47 | 45.68 | 1,258,882 | -0.48(-1.03%) |
Jan 28, 2014 | 46.13 | 46.32 | 46.04 | 46.16 | 3,021,835 | +0.30(+0.66%) |
Jan 27, 2014 | 45.99 | 46.13 | 45.52 | 45.85 | 1,331,905 | -0.20(-0.43%) |
Jan 24, 2014 | 46.62 | 46.73 | 46.02 | 46.05 | 563,284 | -1.07(-2.27%) |
Jan 23, 2014 | 47.47 | 47.55 | 46.84 | 47.12 | 1,211,837 | -1.12(-2.32%) |
Jan 22, 2014 | 47.98 | 48.24 | 47.86 | 48.24 | 413,638 | +0.52(+1.09%) |
Jan 21, 2014 | 48.06 | 48.19 | 47.55 | 47.72 | 756,133 | -0.12(-0.26%) |
Jan 17, 2014 | 48.06 | 47.84 | 47.84 | 47.84 | 915,248 | -0.08(-0.17%) |
Jan 16, 2014 | 47.92 | 48.08 | 47.82 | 47.92 | 1,290,113 | -0.13(-0.27%) |
Jan 15, 2014 | 48.05 | 48.10 | 47.91 | 48.05 | 675,494 | +0.01(+0.02%) |
Jan 14, 2014 | 47.91 | 48.12 | 47.64 | 48.05 | 259,045 | +0.44(+0.92%) |
Jan 13, 2014 | 48.01 | 48.05 | 47.48 | 47.61 | 544,631 | -0.42(-0.87%) |
Jan 10, 2014 | 47.58 | 48.12 | 47.58 | 48.03 | 432,781 | +0.58(+1.21%) |
Jan 09, 2014 | 47.50 | 47.70 | 47.11 | 47.45 | 1,163,554 | -0.17(-0.36%) |
Jan 08, 2014 | 47.62 | 47.87 | 47.50 | 47.63 | 1,288,122 | +0.01(+0.02%) |
Jan 07, 2014 | 47.61 | 47.68 | 47.43 | 47.62 | 609,168 | +0.22(+0.47%) |
Jan 06, 2014 | 47.68 | 47.68 | 47.33 | 47.40 | 1,358,129 | -0.32(-0.67%) |
Jan 03, 2014 | 48.09 | 48.09 | 47.65 | 47.72 | 763,409 | -0.27(-0.57%) |