Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.75 | 46.34 | 45.55 | 46.29 | 9,833 | +0.86(+1.89%) |
Mar 28, 2014 | 45.67 | 45.94 | 45.43 | 45.43 | 5,999 | +0.03(+0.07%) |
Mar 27, 2014 | 45.35 | 45.80 | 45.32 | 45.39 | 11,102 | -0.22(-0.49%) |
Mar 26, 2014 | 46.82 | 46.82 | 45.62 | 45.62 | 8,612 | -0.88(-1.89%) |
Mar 25, 2014 | 46.86 | 46.86 | 46.35 | 46.50 | 4,667 | -0.02(-0.05%) |
Mar 24, 2014 | 47.32 | 47.32 | 46.19 | 46.52 | 14,379 | -0.60(-1.28%) |
Mar 21, 2014 | 47.52 | 47.76 | 47.12 | 47.12 | 12,323 | -0.25(-0.53%) |
Mar 20, 2014 | 47.17 | 47.44 | 47.10 | 47.37 | 6,428 | +0.15(+0.33%) |
Mar 19, 2014 | 47.47 | 47.49 | 47.22 | 47.22 | 11,084 | -0.32(-0.67%) |
Mar 18, 2014 | 47.06 | 47.54 | 46.96 | 47.54 | 4,882 | +0.61(+1.30%) |
Mar 17, 2014 | 46.88 | 47.00 | 46.81 | 46.93 | 12,828 | +0.42(+0.91%) |
Mar 14, 2014 | 46.28 | 46.66 | 46.28 | 46.50 | 13,099 | +0.14(+0.30%) |
Mar 13, 2014 | 47.05 | 47.13 | 46.20 | 46.36 | 22,838 | -0.56(-1.20%) |
Mar 12, 2014 | 46.68 | 46.94 | 46.68 | 46.92 | 2,782 | +0.13(+0.29%) |
Mar 11, 2014 | 47.35 | 47.44 | 46.79 | 46.79 | 8,212 | -0.54(-1.13%) |
Mar 10, 2014 | 47.38 | 47.38 | 47.14 | 47.33 | 17,302 | -0.06(-0.14%) |
Mar 07, 2014 | 47.65 | 47.65 | 47.36 | 47.39 | 13,807 | -0.04(-0.08%) |
Mar 06, 2014 | 47.47 | 47.47 | 47.29 | 47.43 | 9,492 | +0.12(+0.26%) |
Mar 05, 2014 | 47.22 | 47.31 | 47.16 | 47.31 | 8,014 | -0.10(-0.20%) |
Mar 04, 2014 | 46.97 | 47.49 | 46.97 | 47.40 | 18,230 | +1.43(+3.12%) |
Mar 03, 2014 | 45.97 | 46.07 | 45.61 | 45.97 | 13,062 | -0.25(-0.54%) |
Feb 28, 2014 | 46.31 | 46.66 | 46.22 | 46.22 | 7,928 | -0.09(-0.20%) |
Feb 27, 2014 | 46.14 | 46.32 | 46.10 | 46.32 | 6,697 | +0.09(+0.19%) |
Feb 26, 2014 | 45.97 | 46.47 | 45.96 | 46.23 | 11,515 | +0.37(+0.81%) |
Feb 25, 2014 | 46.03 | 46.09 | 45.83 | 45.85 | 6,463 | -0.17(-0.36%) |
Feb 24, 2014 | 45.92 | 46.23 | 45.52 | 46.02 | 11,537 | +0.50(+1.11%) |
Feb 21, 2014 | 45.67 | 45.70 | 45.51 | 45.52 | 9,978 | -0.05(-0.11%) |
Feb 20, 2014 | 45.15 | 45.63 | 45.06 | 45.57 | 8,623 | +0.58(+1.28%) |
Feb 19, 2014 | 45.31 | 45.57 | 44.97 | 44.99 | 15,336 | -0.45(-0.99%) |
Feb 18, 2014 | 45.10 | 45.45 | 45.04 | 45.44 | 10,671 | +0.44(+0.98%) |
Feb 14, 2014 | 45.39 | 45.00 | 45.00 | 45.00 | 10,776 | +0.06(+0.14%) |
Feb 13, 2014 | 43.97 | 44.98 | 43.97 | 44.94 | 10,334 | +0.63(+1.42%) |
Feb 12, 2014 | 44.26 | 44.54 | 44.19 | 44.31 | 12,221 | +0.15(+0.34%) |
Feb 11, 2014 | 43.87 | 44.30 | 43.84 | 44.16 | 6,807 | +0.33(+0.76%) |
Feb 10, 2014 | 43.92 | 43.92 | 43.46 | 43.83 | 12,457 | -0.05(-0.10%) |
Feb 07, 2014 | 43.64 | 43.87 | 43.46 | 43.87 | 9,470 | +0.41(+0.94%) |
Feb 06, 2014 | 43.24 | 43.49 | 43.20 | 43.46 | 7,163 | +0.54(+1.25%) |
Feb 05, 2014 | 43.04 | 43.06 | 42.37 | 42.93 | 14,636 | -0.31(-0.72%) |
Feb 04, 2014 | 43.09 | 43.35 | 42.90 | 43.24 | 28,072 | +0.38(+0.89%) |
Feb 03, 2014 | 44.28 | 44.35 | 42.69 | 42.85 | 55,492 | -1.50(-3.37%) |
Jan 31, 2014 | 44.01 | 44.64 | 43.95 | 44.35 | 13,026 | -0.24(-0.53%) |
Jan 30, 2014 | 44.37 | 44.83 | 44.29 | 44.59 | 14,117 | +0.56(+1.28%) |
Jan 29, 2014 | 44.36 | 44.47 | 43.88 | 44.02 | 20,608 | -0.62(-1.39%) |
Jan 28, 2014 | 44.26 | 44.64 | 44.24 | 44.64 | 17,654 | +0.39(+0.87%) |
Jan 27, 2014 | 45.09 | 45.09 | 44.10 | 44.25 | 42,460 | -0.66(-1.47%) |
Jan 24, 2014 | 45.85 | 45.85 | 44.85 | 44.91 | 32,088 | -1.10(-2.39%) |
Jan 23, 2014 | 46.30 | 46.30 | 45.80 | 46.01 | 35,106 | -0.43(-0.93%) |
Jan 22, 2014 | 46.15 | 46.51 | 46.15 | 46.45 | 46,866 | +0.29(+0.62%) |
Jan 21, 2014 | 46.20 | 46.28 | 45.93 | 46.16 | 49,087 | +0.28(+0.61%) |
Jan 17, 2014 | 46.20 | 45.88 | 45.88 | 45.88 | 32,330 | -0.32(-0.69%) |
Jan 16, 2014 | 46.18 | 46.20 | 46.03 | 46.20 | 30,089 | +0.01(+0.02%) |
Jan 15, 2014 | 45.95 | 46.22 | 45.93 | 46.19 | 27,274 | +0.35(+0.76%) |
Jan 14, 2014 | 45.45 | 45.85 | 45.34 | 45.84 | 21,558 | +0.64(+1.41%) |
Jan 13, 2014 | 45.90 | 45.91 | 45.01 | 45.20 | 26,436 | -0.72(-1.57%) |
Jan 10, 2014 | 45.80 | 45.92 | 45.56 | 45.92 | 24,698 | +0.15(+0.32%) |
Jan 09, 2014 | 45.86 | 45.94 | 45.54 | 45.77 | 18,404 | +0.02(+0.04%) |
Jan 08, 2014 | 45.94 | 45.94 | 45.60 | 45.75 | 39,210 | -0.20(-0.43%) |
Jan 07, 2014 | 45.72 | 46.04 | 45.57 | 45.95 | 41,867 | +0.50(+1.11%) |
Jan 06, 2014 | 46.09 | 46.09 | 45.44 | 45.44 | 48,056 | -0.40(-0.88%) |
Jan 03, 2014 | 45.74 | 45.96 | 45.70 | 45.85 | 25,088 | +0.20(+0.44%) |