Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.28 | 44.14 | 42.22 | 44.09 | 1,544,897 | +2.12(+5.05%) |
Mar 28, 2014 | 43.27 | 43.84 | 41.53 | 41.97 | 1,460,020 | -1.22(-2.82%) |
Mar 27, 2014 | 43.09 | 43.70 | 41.75 | 43.19 | 1,220,685 | -0.07(-0.16%) |
Mar 26, 2014 | 43.86 | 45.00 | 43.25 | 43.26 | 931,820 | -0.45(-1.03%) |
Mar 25, 2014 | 44.23 | 45.03 | 43.11 | 43.71 | 908,472 | -0.19(-0.43%) |
Mar 24, 2014 | 46.32 | 46.64 | 43.02 | 43.90 | 3,298,550 | -2.57(-5.53%) |
Mar 21, 2014 | 47.95 | 47.95 | 45.20 | 46.47 | 3,538,133 | -1.04(-2.19%) |
Mar 20, 2014 | 46.74 | 47.97 | 46.57 | 47.51 | 1,264,174 | +0.63(+1.34%) |
Mar 19, 2014 | 46.72 | 47.26 | 46.59 | 46.88 | 1,168,689 | +0.18(+0.39%) |
Mar 18, 2014 | 45.97 | 46.73 | 45.97 | 46.70 | 686,182 | +0.86(+1.88%) |
Mar 17, 2014 | 45.91 | 47.04 | 45.62 | 45.84 | 672,226 | +0.36(+0.79%) |
Mar 14, 2014 | 45.25 | 46.26 | 45.15 | 45.48 | 847,814 | +0.22(+0.49%) |
Mar 13, 2014 | 46.94 | 46.94 | 44.95 | 45.26 | 928,125 | -1.56(-3.33%) |
Mar 12, 2014 | 45.79 | 47.14 | 45.24 | 46.82 | 1,111,626 | +0.58(+1.25%) |
Mar 11, 2014 | 45.99 | 47.56 | 45.85 | 46.24 | 990,906 | +0.24(+0.52%) |
Mar 10, 2014 | 46.27 | 46.71 | 45.50 | 46.00 | 1,299,961 | -0.32(-0.69%) |
Mar 07, 2014 | 46.78 | 46.78 | 45.04 | 46.32 | 1,107,019 | -0.19(-0.41%) |
Mar 06, 2014 | 47.19 | 48.20 | 46.46 | 46.51 | 1,275,760 | -0.85(-1.79%) |
Mar 05, 2014 | 47.97 | 48.52 | 47.35 | 47.36 | 915,753 | -0.52(-1.09%) |
Mar 04, 2014 | 47.68 | 48.59 | 47.50 | 47.88 | 1,123,264 | +0.72(+1.53%) |
Mar 03, 2014 | 47.89 | 48.33 | 46.71 | 47.16 | 2,249,891 | -1.51(-3.10%) |
Feb 28, 2014 | 51.97 | 52.41 | 47.87 | 48.67 | 1,814,320 | -3.11(-6.01%) |
Feb 27, 2014 | 53.06 | 54.21 | 50.79 | 51.78 | 1,420,653 | -0.93(-1.76%) |
Feb 26, 2014 | 53.44 | 53.93 | 52.49 | 52.71 | 872,061 | -1.11(-2.06%) |
Feb 25, 2014 | 53.64 | 54.25 | 53.13 | 53.82 | 627,295 | +0.54(+1.01%) |
Feb 24, 2014 | 53.46 | 54.21 | 53.15 | 53.28 | 654,207 | +0.13(+0.24%) |
Feb 21, 2014 | 53.02 | 53.78 | 52.44 | 53.15 | 674,477 | +0.19(+0.36%) |
Feb 20, 2014 | 51.60 | 53.17 | 50.84 | 52.96 | 1,119,299 | +1.36(+2.64%) |
Feb 19, 2014 | 52.33 | 52.55 | 51.32 | 51.60 | 691,908 | -1.36(-2.57%) |
Feb 18, 2014 | 52.24 | 52.99 | 52.10 | 52.96 | 1,022,100 | +1.64(+3.20%) |
Feb 14, 2014 | 52.23 | 51.32 | 51.32 | 51.32 | 641,500 | -0.81(-1.55%) |
Feb 13, 2014 | 51.25 | 52.16 | 51.13 | 52.13 | 867,124 | +0.32(+0.62%) |
Feb 12, 2014 | 52.00 | 52.62 | 51.59 | 51.81 | 903,858 | -0.18(-0.35%) |
Feb 11, 2014 | 50.69 | 52.00 | 50.41 | 51.99 | 744,420 | +1.18(+2.32%) |
Feb 10, 2014 | 50.80 | 52.32 | 49.79 | 50.81 | 805,947 | +0.67(+1.34%) |
Feb 07, 2014 | 47.78 | 50.19 | 47.72 | 50.14 | 697,142 | +2.57(+5.40%) |
Feb 06, 2014 | 48.60 | 49.06 | 47.49 | 47.57 | 502,796 | -0.88(-1.82%) |
Feb 05, 2014 | 48.43 | 48.82 | 47.34 | 48.45 | 1,074,944 | +0.05(+0.10%) |
Feb 04, 2014 | 48.39 | 48.69 | 47.87 | 48.40 | 784,246 | +0.57(+1.19%) |
Feb 03, 2014 | 48.53 | 49.00 | 47.16 | 47.83 | 1,332,681 | -0.85(-1.75%) |
Jan 31, 2014 | 49.00 | 49.56 | 48.26 | 48.68 | 1,428,158 | -1.00(-2.01%) |
Jan 30, 2014 | 48.40 | 49.95 | 48.36 | 49.68 | 795,851 | +1.75(+3.65%) |
Jan 29, 2014 | 48.00 | 48.69 | 46.66 | 47.93 | 975,945 | -0.61(-1.26%) |
Jan 28, 2014 | 47.87 | 49.13 | 47.31 | 48.54 | 1,014,646 | +1.33(+2.82%) |
Jan 27, 2014 | 49.50 | 49.69 | 46.34 | 47.21 | 1,955,441 | -1.79(-3.65%) |
Jan 24, 2014 | 50.88 | 50.88 | 48.67 | 49.00 | 1,339,178 | -1.50(-2.97%) |
Jan 23, 2014 | 50.42 | 50.97 | 49.95 | 50.50 | 1,147,359 | -0.02(-0.04%) |
Jan 22, 2014 | 49.59 | 50.95 | 49.58 | 50.52 | 1,624,014 | +0.99(+2.00%) |
Jan 21, 2014 | 48.52 | 49.62 | 48.09 | 49.53 | 936,928 | +1.30(+2.70%) |
Jan 17, 2014 | 48.08 | 48.23 | 48.23 | 48.23 | 828,000 | +0.13(+0.27%) |
Jan 16, 2014 | 47.56 | 48.12 | 46.76 | 48.10 | 1,105,994 | +0.47(+0.99%) |
Jan 15, 2014 | 47.99 | 48.42 | 47.16 | 47.63 | 1,003,408 | -0.36(-0.75%) |
Jan 14, 2014 | 46.45 | 47.99 | 45.68 | 47.99 | 1,119,167 | +1.61(+3.47%) |
Jan 13, 2014 | 44.96 | 46.66 | 44.05 | 46.38 | 1,852,616 | +1.25(+2.77%) |
Jan 10, 2014 | 43.07 | 45.17 | 42.77 | 45.13 | 1,170,095 | +2.08(+4.83%) |
Jan 09, 2014 | 43.00 | 43.65 | 42.53 | 43.05 | 1,279,885 | +0.24(+0.56%) |
Jan 08, 2014 | 40.60 | 43.20 | 40.52 | 42.81 | 1,303,312 | +2.35(+5.81%) |
Jan 07, 2014 | 40.95 | 41.07 | 39.98 | 40.46 | 943,881 | -0.24(-0.59%) |
Jan 06, 2014 | 40.56 | 40.95 | 40.24 | 40.70 | 817,312 | +0.63(+1.57%) |
Jan 03, 2014 | 40.22 | 40.40 | 39.99 | 40.07 | 707,778 | -0.17(-0.42%) |