Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.97 | 54.64 | 53.59 | 54.53 | 184,116 | +0.96(+1.79%) |
Mar 28, 2014 | 53.54 | 54.42 | 53.30 | 53.57 | 166,407 | -0.04(-0.07%) |
Mar 27, 2014 | 53.93 | 54.41 | 53.47 | 53.60 | 281,992 | -0.31(-0.58%) |
Mar 26, 2014 | 54.68 | 54.68 | 53.56 | 53.92 | 195,003 | -0.28(-0.51%) |
Mar 25, 2014 | 54.55 | 54.65 | 53.85 | 54.19 | 195,945 | -0.23(-0.42%) |
Mar 24, 2014 | 54.65 | 54.90 | 53.66 | 54.42 | 257,069 | -0.30(-0.55%) |
Mar 21, 2014 | 55.21 | 55.57 | 54.45 | 54.72 | 658,690 | -0.18(-0.32%) |
Mar 20, 2014 | 54.84 | 55.65 | 53.64 | 54.90 | 239,749 | +0.06(+0.11%) |
Mar 19, 2014 | 53.18 | 55.88 | 53.18 | 54.84 | 509,318 | +1.46(+2.73%) |
Mar 18, 2014 | 52.62 | 53.38 | 52.23 | 53.38 | 192,485 | +0.76(+1.45%) |
Mar 17, 2014 | 52.55 | 53.09 | 52.23 | 52.62 | 195,515 | +0.29(+0.56%) |
Mar 14, 2014 | 52.30 | 52.83 | 52.15 | 52.32 | 102,387 | -0.12(-0.24%) |
Mar 13, 2014 | 53.06 | 53.36 | 52.11 | 52.45 | 147,804 | -0.34(-0.64%) |
Mar 12, 2014 | 52.45 | 52.80 | 52.23 | 52.79 | 95,696 | -0.01(-0.02%) |
Mar 11, 2014 | 53.25 | 53.28 | 52.52 | 52.79 | 146,701 | -0.42(-0.79%) |
Mar 10, 2014 | 52.85 | 53.30 | 52.60 | 53.21 | 103,587 | +0.11(+0.20%) |
Mar 07, 2014 | 53.06 | 53.25 | 52.34 | 53.11 | 93,068 | +0.45(+0.86%) |
Mar 06, 2014 | 52.87 | 53.19 | 52.51 | 52.65 | 122,974 | -0.34(-0.64%) |
Mar 05, 2014 | 53.19 | 53.19 | 52.73 | 52.99 | 123,670 | -0.33(-0.62%) |
Mar 04, 2014 | 52.23 | 53.64 | 52.01 | 53.32 | 294,748 | +1.71(+3.31%) |
Mar 03, 2014 | 51.46 | 51.97 | 50.77 | 51.61 | 108,830 | -0.21(-0.41%) |
Feb 28, 2014 | 51.71 | 52.12 | 51.39 | 51.82 | 173,478 | +0.18(+0.34%) |
Feb 27, 2014 | 51.46 | 51.70 | 51.13 | 51.64 | 135,552 | -0.05(-0.10%) |
Feb 26, 2014 | 52.16 | 52.27 | 51.59 | 51.70 | 212,730 | -0.32(-0.61%) |
Feb 25, 2014 | 52.28 | 52.47 | 51.87 | 52.02 | 95,475 | -0.42(-0.79%) |
Feb 24, 2014 | 52.43 | 53.10 | 52.19 | 52.43 | 133,869 | +0.24(+0.46%) |
Feb 21, 2014 | 51.83 | 52.32 | 51.58 | 52.19 | 206,746 | +0.67(+1.31%) |
Feb 20, 2014 | 51.16 | 51.86 | 51.16 | 51.52 | 135,784 | +0.27(+0.52%) |
Feb 19, 2014 | 51.11 | 52.04 | 51.07 | 51.25 | 196,080 | -0.16(-0.31%) |
Feb 18, 2014 | 51.18 | 52.07 | 51.18 | 51.41 | 243,571 | -0.19(-0.36%) |
Feb 14, 2014 | 48.84 | 51.60 | 51.60 | 51.60 | 429,361 | +2.91(+5.97%) |
Feb 13, 2014 | 47.97 | 48.80 | 47.82 | 48.69 | 310,604 | +0.50(+1.03%) |
Feb 12, 2014 | 48.33 | 48.92 | 48.08 | 48.20 | 218,340 | -0.19(-0.38%) |
Feb 11, 2014 | 48.16 | 48.64 | 47.83 | 48.38 | 142,116 | +0.33(+0.68%) |
Feb 10, 2014 | 48.20 | 48.28 | 47.95 | 48.05 | 212,594 | -0.06(-0.13%) |
Feb 07, 2014 | 47.70 | 48.20 | 47.70 | 48.12 | 194,926 | +0.43(+0.89%) |
Feb 06, 2014 | 47.21 | 47.97 | 47.21 | 47.69 | 183,040 | +0.51(+1.09%) |
Feb 05, 2014 | 46.91 | 47.49 | 46.68 | 47.18 | 186,082 | -0.04(-0.08%) |
Feb 04, 2014 | 46.76 | 47.54 | 46.33 | 47.21 | 271,040 | +0.51(+1.10%) |
Feb 03, 2014 | 47.98 | 48.00 | 46.09 | 46.70 | 389,288 | -1.33(-2.77%) |
Jan 31, 2014 | 47.27 | 48.90 | 47.27 | 48.03 | 387,546 | -0.17(-0.35%) |
Jan 30, 2014 | 48.73 | 48.75 | 48.12 | 48.20 | 230,655 | -0.02(-0.04%) |
Jan 29, 2014 | 48.54 | 49.02 | 47.86 | 48.21 | 174,330 | -0.82(-1.66%) |
Jan 28, 2014 | 48.43 | 49.09 | 48.16 | 49.03 | 326,719 | +0.55(+1.13%) |
Jan 27, 2014 | 49.32 | 49.59 | 48.39 | 48.48 | 171,766 | -0.56(-1.14%) |
Jan 24, 2014 | 49.92 | 50.48 | 48.91 | 49.04 | 289,181 | -1.31(-2.61%) |
Jan 23, 2014 | 50.46 | 50.62 | 49.95 | 50.35 | 216,431 | -0.21(-0.42%) |
Jan 22, 2014 | 50.64 | 50.64 | 50.10 | 50.56 | 120,971 | +0.19(+0.37%) |
Jan 21, 2014 | 50.64 | 50.77 | 50.21 | 50.38 | 181,970 | +0.18(+0.35%) |
Jan 17, 2014 | 50.08 | 50.20 | 50.20 | 50.20 | 216,372 | +0.09(+0.18%) |
Jan 16, 2014 | 49.36 | 50.23 | 49.21 | 50.11 | 226,187 | +0.59(+1.20%) |
Jan 15, 2014 | 49.60 | 49.76 | 49.39 | 49.52 | 168,715 | -0.08(-0.16%) |
Jan 14, 2014 | 49.72 | 49.72 | 49.02 | 49.60 | 145,735 | +0.13(+0.27%) |
Jan 13, 2014 | 49.87 | 50.18 | 49.16 | 49.46 | 224,858 | -0.68(-1.36%) |
Jan 10, 2014 | 50.02 | 50.48 | 49.47 | 50.15 | 263,324 | +0.20(+0.39%) |
Jan 09, 2014 | 50.49 | 50.49 | 49.63 | 49.95 | 138,135 | -0.31(-0.62%) |
Jan 08, 2014 | 50.31 | 50.40 | 49.68 | 50.26 | 241,950 | -0.14(-0.28%) |
Jan 07, 2014 | 50.25 | 50.51 | 49.89 | 50.40 | 145,419 | +0.26(+0.51%) |
Jan 06, 2014 | 50.79 | 51.21 | 50.03 | 50.15 | 177,994 | -0.68(-1.34%) |
Jan 03, 2014 | 50.85 | 51.21 | 50.49 | 50.83 | 134,178 | -0.02(-0.03%) |