Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.60 | 52.83 | 52.55 | 52.72 | 9,918 | +0.50(+0.95%) |
Mar 28, 2014 | 52.43 | 52.60 | 52.13 | 52.23 | 19,642 | +0.13(+0.25%) |
Mar 27, 2014 | 52.10 | 52.19 | 51.84 | 52.09 | 16,026 | -0.18(-0.34%) |
Mar 26, 2014 | 53.16 | 53.16 | 52.27 | 52.27 | 47,271 | -0.44(-0.83%) |
Mar 25, 2014 | 53.14 | 53.14 | 52.37 | 52.71 | 25,863 | +0.18(+0.34%) |
Mar 24, 2014 | 52.89 | 52.89 | 52.14 | 52.53 | 26,786 | -0.10(-0.19%) |
Mar 21, 2014 | 53.15 | 53.26 | 52.54 | 52.64 | 227,911 | -0.28(-0.53%) |
Mar 20, 2014 | 52.63 | 53.05 | 52.63 | 52.91 | 12,879 | +0.07(+0.12%) |
Mar 19, 2014 | 53.41 | 53.41 | 52.53 | 52.85 | 56,304 | -0.38(-0.72%) |
Mar 18, 2014 | 53.01 | 53.26 | 52.88 | 53.23 | 13,431 | +0.47(+0.88%) |
Mar 17, 2014 | 52.34 | 52.86 | 52.34 | 52.77 | 26,737 | +0.54(+1.04%) |
Mar 14, 2014 | 52.17 | 52.50 | 52.17 | 52.22 | 19,556 | -0.16(-0.30%) |
Mar 13, 2014 | 53.19 | 53.19 | 52.22 | 52.38 | 33,009 | -0.70(-1.32%) |
Mar 12, 2014 | 53.14 | 53.14 | 52.67 | 53.08 | 24,803 | +0.02(+0.03%) |
Mar 11, 2014 | 53.39 | 53.41 | 52.96 | 53.06 | 5,664 | -0.13(-0.24%) |
Mar 10, 2014 | 53.10 | 53.19 | 52.92 | 53.19 | 15,527 | +0.09(+0.17%) |
Mar 07, 2014 | 53.57 | 53.57 | 53.00 | 53.10 | 13,204 | -0.15(-0.28%) |
Mar 06, 2014 | 53.47 | 53.47 | 53.16 | 53.25 | 29,575 | +0.04(+0.07%) |
Mar 05, 2014 | 53.47 | 53.47 | 53.16 | 53.21 | 29,122 | -0.14(-0.26%) |
Mar 04, 2014 | 53.23 | 53.40 | 53.14 | 53.35 | 30,278 | +0.88(+1.68%) |
Mar 03, 2014 | 52.89 | 52.89 | 52.17 | 52.47 | 88,649 | -0.50(-0.95%) |
Feb 28, 2014 | 52.72 | 53.22 | 52.65 | 52.97 | 65,388 | +0.07(+0.12%) |
Feb 27, 2014 | 52.93 | 52.96 | 52.59 | 52.91 | 15,009 | +0.14(+0.27%) |
Feb 26, 2014 | 52.88 | 52.97 | 52.57 | 52.77 | 36,989 | +0.18(+0.34%) |
Feb 25, 2014 | 52.50 | 52.79 | 52.50 | 52.59 | 20,115 | -0.06(-0.12%) |
Feb 24, 2014 | 52.82 | 52.88 | 52.36 | 52.65 | 67,436 | +0.29(+0.55%) |
Feb 21, 2014 | 52.59 | 52.67 | 52.36 | 52.36 | 22,651 | -0.11(-0.21%) |
Feb 20, 2014 | 52.04 | 52.48 | 51.98 | 52.48 | 36,809 | +0.39(+0.75%) |
Feb 19, 2014 | 52.43 | 52.59 | 52.07 | 52.08 | 58,005 | -0.38(-0.73%) |
Feb 18, 2014 | 52.42 | 52.48 | 52.22 | 52.47 | 38,544 | +0.19(+0.36%) |
Feb 14, 2014 | 52.17 | 52.28 | 52.28 | 52.28 | 36,672 | +0.22(+0.43%) |
Feb 13, 2014 | 51.55 | 52.11 | 51.50 | 52.06 | 24,546 | +0.34(+0.65%) |
Feb 12, 2014 | 51.73 | 51.88 | 51.63 | 51.72 | 26,633 | +0.11(+0.22%) |
Feb 11, 2014 | 51.17 | 51.65 | 51.11 | 51.61 | 34,241 | +0.55(+1.08%) |
Feb 10, 2014 | 51.10 | 51.10 | 50.81 | 51.06 | 38,736 | +0.11(+0.22%) |
Feb 07, 2014 | 50.51 | 50.95 | 50.33 | 50.95 | 22,227 | +0.78(+1.56%) |
Feb 06, 2014 | 49.71 | 50.16 | 49.71 | 50.16 | 12,590 | +0.61(+1.22%) |
Feb 05, 2014 | 49.69 | 49.69 | 49.18 | 49.56 | 75,045 | -0.14(-0.28%) |
Feb 04, 2014 | 49.42 | 49.76 | 49.42 | 49.70 | 392,564 | +0.38(+0.78%) |
Feb 03, 2014 | 50.63 | 50.63 | 49.25 | 49.32 | 56,056 | -1.18(-2.35%) |
Jan 31, 2014 | 50.17 | 50.75 | 50.17 | 50.50 | 47,117 | -0.23(-0.46%) |
Jan 30, 2014 | 50.84 | 50.85 | 50.48 | 50.73 | 25,877 | +0.37(+0.74%) |
Jan 29, 2014 | 50.62 | 50.67 | 50.15 | 50.36 | 35,501 | -0.44(-0.86%) |
Jan 28, 2014 | 50.86 | 50.86 | 50.56 | 50.80 | 39,766 | +0.09(+0.18%) |
Jan 27, 2014 | 51.12 | 51.24 | 50.38 | 50.70 | 70,821 | -0.41(-0.80%) |
Jan 24, 2014 | 51.82 | 51.86 | 51.12 | 51.12 | 381,115 | -1.08(-2.07%) |
Jan 23, 2014 | 52.48 | 52.48 | 51.91 | 52.20 | 29,016 | -0.39(-0.74%) |
Jan 22, 2014 | 52.64 | 52.64 | 52.43 | 52.59 | 27,635 | -0.13(-0.25%) |
Jan 21, 2014 | 53.04 | 53.04 | 52.34 | 52.72 | 29,258 | +0.21(+0.39%) |
Jan 17, 2014 | 52.76 | 52.51 | 52.51 | 52.51 | 26,914 | -0.14(-0.27%) |
Jan 16, 2014 | 52.66 | 52.66 | 52.45 | 52.65 | 18,631 | +0.03(+0.05%) |
Jan 15, 2014 | 52.36 | 52.71 | 52.47 | 52.63 | 42,289 | +0.26(+0.50%) |
Jan 14, 2014 | 52.03 | 52.38 | 51.99 | 52.36 | 21,197 | +0.60(+1.15%) |
Jan 13, 2014 | 52.54 | 52.56 | 51.67 | 51.77 | 43,275 | -0.73(-1.39%) |
Jan 10, 2014 | 52.36 | 52.60 | 52.26 | 52.50 | 18,284 | +0.11(+0.21%) |
Jan 09, 2014 | 52.57 | 52.59 | 52.15 | 52.38 | 77,882 | -0.03(-0.05%) |
Jan 08, 2014 | 52.58 | 52.58 | 52.22 | 52.41 | 76,387 | -0.02(-0.04%) |
Jan 07, 2014 | 52.33 | 52.47 | 52.24 | 52.43 | 92,341 | +0.42(+0.81%) |
Jan 06, 2014 | 52.21 | 52.21 | 51.88 | 52.01 | 67,782 | -0.21(-0.39%) |
Jan 03, 2014 | 52.76 | 52.76 | 52.13 | 52.22 | 81,581 | -0.10(-0.20%) |