Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.49 | 46.63 | 45.35 | 45.98 | 31,678 | +0.93(+2.07%) |
Mar 28, 2014 | 45.39 | 46.22 | 45.01 | 45.05 | 16,482 | -0.13(-0.28%) |
Mar 27, 2014 | 45.07 | 45.55 | 44.71 | 45.17 | 19,634 | +0.00(+0.00%) |
Mar 26, 2014 | 46.00 | 46.04 | 44.98 | 45.17 | 45,335 | -0.33(-0.73%) |
Mar 25, 2014 | 45.81 | 46.13 | 44.75 | 45.51 | 23,623 | +0.10(+0.22%) |
Mar 24, 2014 | 45.78 | 45.78 | 44.66 | 45.41 | 27,971 | -0.15(-0.32%) |
Mar 21, 2014 | 45.48 | 46.20 | 44.31 | 45.56 | 49,854 | +0.13(+0.28%) |
Mar 20, 2014 | 45.44 | 46.31 | 45.21 | 45.43 | 23,345 | -0.02(-0.04%) |
Mar 19, 2014 | 46.23 | 46.32 | 45.25 | 45.45 | 15,709 | -0.87(-1.89%) |
Mar 18, 2014 | 46.23 | 46.37 | 45.46 | 46.32 | 19,322 | +0.33(+0.73%) |
Mar 17, 2014 | 45.75 | 46.22 | 45.15 | 45.99 | 24,179 | +0.39(+0.86%) |
Mar 14, 2014 | 45.24 | 46.07 | 44.58 | 45.60 | 30,078 | +0.39(+0.87%) |
Mar 13, 2014 | 45.72 | 46.13 | 45.14 | 45.20 | 42,427 | -0.23(-0.50%) |
Mar 12, 2014 | 44.87 | 45.63 | 44.24 | 45.43 | 24,103 | +0.36(+0.81%) |
Mar 11, 2014 | 46.15 | 46.15 | 44.62 | 45.07 | 25,248 | -0.93(-2.03%) |
Mar 10, 2014 | 46.29 | 46.75 | 45.41 | 46.00 | 29,980 | -0.60(-1.28%) |
Mar 07, 2014 | 46.34 | 47.48 | 46.23 | 46.60 | 22,488 | +0.40(+0.87%) |
Mar 06, 2014 | 45.14 | 46.33 | 45.14 | 46.19 | 20,170 | +1.02(+2.26%) |
Mar 05, 2014 | 45.83 | 45.83 | 44.87 | 45.17 | 28,548 | -0.65(-1.41%) |
Mar 04, 2014 | 44.43 | 46.45 | 44.33 | 45.82 | 46,657 | +1.92(+4.38%) |
Mar 03, 2014 | 44.73 | 45.56 | 43.89 | 43.90 | 27,528 | -1.70(-3.72%) |
Feb 28, 2014 | 45.72 | 45.72 | 44.47 | 45.60 | 37,510 | +1.44(+3.27%) |
Feb 27, 2014 | 43.10 | 44.17 | 43.10 | 44.15 | 27,475 | +0.87(+2.02%) |
Feb 26, 2014 | 43.02 | 43.94 | 42.63 | 43.28 | 19,327 | +0.45(+1.05%) |
Feb 25, 2014 | 42.39 | 43.23 | 42.02 | 42.83 | 19,514 | +0.48(+1.13%) |
Feb 24, 2014 | 41.59 | 42.52 | 41.59 | 42.35 | 28,286 | +0.57(+1.36%) |
Feb 21, 2014 | 43.43 | 43.43 | 41.42 | 41.78 | 58,233 | -1.31(-3.05%) |
Feb 20, 2014 | 42.16 | 43.60 | 42.16 | 43.09 | 21,038 | +0.99(+2.35%) |
Feb 19, 2014 | 42.40 | 42.87 | 41.85 | 42.10 | 25,815 | -0.57(-1.33%) |
Feb 18, 2014 | 42.64 | 44.52 | 42.28 | 42.67 | 25,472 | +0.02(+0.05%) |
Feb 14, 2014 | 42.31 | 42.65 | 42.65 | 42.65 | 19,168 | +0.34(+0.81%) |
Feb 13, 2014 | 41.21 | 43.27 | 40.76 | 42.31 | 15,717 | +0.73(+1.75%) |
Feb 12, 2014 | 41.50 | 41.82 | 41.13 | 41.58 | 16,023 | +0.32(+0.78%) |
Feb 11, 2014 | 40.37 | 41.74 | 40.07 | 41.26 | 19,066 | +1.08(+2.69%) |
Feb 10, 2014 | 40.51 | 40.58 | 39.98 | 40.18 | 38,019 | -0.08(-0.19%) |
Feb 07, 2014 | 40.37 | 40.91 | 39.37 | 40.26 | 29,375 | +0.27(+0.69%) |
Feb 06, 2014 | 40.27 | 40.85 | 39.82 | 39.99 | 27,134 | +0.03(+0.07%) |
Feb 05, 2014 | 40.14 | 42.13 | 39.68 | 39.96 | 38,330 | -0.26(-0.66%) |
Feb 04, 2014 | 40.21 | 40.70 | 39.32 | 40.22 | 43,082 | +0.01(+0.02%) |
Feb 03, 2014 | 42.33 | 42.33 | 39.84 | 40.21 | 50,598 | -2.02(-4.78%) |
Jan 31, 2014 | 42.58 | 42.73 | 42.08 | 42.23 | 34,250 | -1.21(-2.78%) |
Jan 30, 2014 | 42.78 | 43.72 | 42.18 | 43.44 | 29,449 | +1.10(+2.59%) |
Jan 29, 2014 | 42.96 | 43.86 | 42.07 | 42.34 | 22,410 | -0.94(-2.18%) |
Jan 28, 2014 | 43.26 | 43.33 | 42.93 | 43.28 | 26,867 | +0.15(+0.34%) |
Jan 27, 2014 | 43.66 | 43.81 | 42.71 | 43.13 | 29,010 | -0.42(-0.97%) |
Jan 24, 2014 | 44.77 | 44.77 | 43.17 | 43.56 | 34,771 | -1.61(-3.56%) |
Jan 23, 2014 | 44.78 | 45.52 | 44.78 | 45.16 | 45,488 | +0.24(+0.52%) |
Jan 22, 2014 | 44.76 | 44.99 | 44.35 | 44.93 | 21,787 | +0.08(+0.18%) |
Jan 21, 2014 | 44.22 | 45.21 | 44.22 | 44.85 | 21,954 | +0.78(+1.78%) |
Jan 17, 2014 | 44.80 | 44.07 | 44.07 | 44.07 | 16,721 | -0.66(-1.47%) |
Jan 16, 2014 | 44.61 | 45.21 | 43.97 | 44.72 | 16,633 | +0.01(+0.02%) |
Jan 15, 2014 | 44.76 | 44.93 | 44.07 | 44.71 | 12,614 | -0.05(-0.11%) |
Jan 14, 2014 | 44.61 | 44.77 | 43.82 | 44.76 | 12,803 | +0.24(+0.53%) |
Jan 13, 2014 | 45.31 | 45.34 | 43.40 | 44.53 | 20,233 | -0.75(-1.65%) |
Jan 10, 2014 | 44.82 | 45.27 | 44.14 | 45.27 | 21,269 | +0.57(+1.27%) |
Jan 09, 2014 | 45.01 | 45.49 | 44.22 | 44.70 | 14,071 | -0.15(-0.33%) |
Jan 08, 2014 | 45.20 | 45.67 | 44.19 | 44.85 | 30,673 | -0.28(-0.63%) |
Jan 07, 2014 | 45.19 | 45.56 | 44.63 | 45.13 | 18,946 | -0.03(-0.07%) |
Jan 06, 2014 | 46.05 | 46.10 | 44.93 | 45.16 | 13,227 | -0.68(-1.48%) |
Jan 03, 2014 | 45.44 | 46.13 | 45.33 | 45.84 | 9,095 | +0.43(+0.95%) |