Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.13 | 49.70 | 49.04 | 49.22 | 2,122,882 | +0.13(+0.26%) |
Mar 28, 2014 | 49.32 | 49.78 | 48.93 | 49.09 | 1,400,185 | -0.06(-0.12%) |
Mar 27, 2014 | 49.78 | 49.87 | 48.69 | 49.15 | 3,032,967 | -0.73(-1.47%) |
Mar 26, 2014 | 51.12 | 51.12 | 49.85 | 49.88 | 2,653,629 | -1.01(-1.99%) |
Mar 25, 2014 | 51.45 | 51.47 | 50.75 | 50.89 | 2,466,080 | -0.33(-0.65%) |
Mar 24, 2014 | 51.64 | 51.64 | 51.07 | 51.23 | 2,295,693 | -0.27(-0.53%) |
Mar 21, 2014 | 51.70 | 51.70 | 51.20 | 51.50 | 4,508,001 | +0.35(+0.69%) |
Mar 20, 2014 | 50.22 | 51.25 | 50.11 | 51.15 | 3,787,405 | +0.80(+1.60%) |
Mar 19, 2014 | 50.37 | 50.49 | 49.80 | 50.34 | 3,677,344 | -0.13(-0.26%) |
Mar 18, 2014 | 50.61 | 50.77 | 49.96 | 50.47 | 2,504,278 | -0.23(-0.46%) |
Mar 17, 2014 | 50.43 | 50.85 | 50.43 | 50.71 | 1,485,120 | +0.60(+1.19%) |
Mar 14, 2014 | 49.91 | 50.47 | 49.51 | 50.11 | 2,265,299 | +0.39(+0.78%) |
Mar 13, 2014 | 50.75 | 50.75 | 49.69 | 49.72 | 3,309,835 | -0.84(-1.67%) |
Mar 12, 2014 | 50.33 | 50.57 | 49.87 | 50.57 | 1,954,558 | +0.09(+0.18%) |
Mar 11, 2014 | 50.97 | 51.33 | 50.31 | 50.47 | 2,004,348 | -0.55(-1.07%) |
Mar 10, 2014 | 51.23 | 51.37 | 50.77 | 51.02 | 1,604,611 | -0.16(-0.31%) |
Mar 07, 2014 | 51.09 | 51.56 | 50.95 | 51.18 | 2,950,487 | +0.14(+0.27%) |
Mar 06, 2014 | 50.69 | 51.33 | 50.46 | 51.04 | 2,781,565 | +0.54(+1.07%) |
Mar 05, 2014 | 50.07 | 50.86 | 50.03 | 50.50 | 3,904,545 | +0.28(+0.55%) |
Mar 04, 2014 | 49.67 | 50.38 | 49.63 | 50.22 | 3,068,206 | +1.25(+2.55%) |
Mar 03, 2014 | 48.36 | 49.03 | 48.09 | 48.97 | 2,717,884 | +0.19(+0.39%) |
Feb 28, 2014 | 48.37 | 48.88 | 48.18 | 48.78 | 2,503,621 | +0.44(+0.90%) |
Feb 27, 2014 | 47.85 | 48.40 | 47.65 | 48.35 | 2,938,518 | +0.38(+0.80%) |
Feb 26, 2014 | 48.45 | 48.62 | 47.49 | 47.96 | 3,500,869 | -0.45(-0.93%) |
Feb 25, 2014 | 49.01 | 49.50 | 48.31 | 48.41 | 2,245,258 | -0.70(-1.43%) |
Feb 24, 2014 | 48.90 | 49.52 | 48.71 | 49.11 | 4,194,982 | +0.40(+0.83%) |
Feb 21, 2014 | 48.84 | 49.44 | 48.62 | 48.71 | 2,707,384 | -0.03(-0.07%) |
Feb 20, 2014 | 49.35 | 49.60 | 48.60 | 48.74 | 2,562,932 | -0.67(-1.35%) |
Feb 19, 2014 | 50.08 | 50.68 | 49.38 | 49.41 | 2,940,321 | -0.96(-1.90%) |
Feb 18, 2014 | 50.98 | 51.16 | 50.31 | 50.37 | 2,687,937 | -0.59(-1.15%) |
Feb 14, 2014 | 50.73 | 50.96 | 50.96 | 50.96 | 1,378,402 | +0.08(+0.16%) |
Feb 13, 2014 | 50.51 | 51.00 | 50.24 | 50.88 | 1,338,386 | +0.13(+0.25%) |
Feb 12, 2014 | 50.61 | 51.00 | 50.47 | 50.75 | 1,113,561 | +0.17(+0.33%) |
Feb 11, 2014 | 49.99 | 50.92 | 49.89 | 50.59 | 1,904,183 | +0.65(+1.31%) |
Feb 10, 2014 | 49.99 | 50.44 | 49.58 | 49.93 | 1,905,831 | -0.09(-0.17%) |
Feb 07, 2014 | 50.69 | 51.55 | 49.94 | 50.02 | 2,819,355 | -0.19(-0.38%) |
Feb 06, 2014 | 48.89 | 50.32 | 48.60 | 50.21 | 2,877,332 | +1.60(+3.30%) |
Feb 05, 2014 | 48.94 | 49.01 | 47.84 | 48.61 | 3,297,211 | -0.04(-0.07%) |
Feb 04, 2014 | 46.72 | 49.03 | 46.60 | 48.64 | 3,706,711 | +0.28(+0.59%) |
Feb 03, 2014 | 49.22 | 49.70 | 48.23 | 48.36 | 4,133,029 | -1.04(-2.11%) |
Jan 31, 2014 | 48.57 | 49.79 | 48.39 | 49.40 | 6,478,327 | +0.29(+0.59%) |
Jan 30, 2014 | 48.33 | 49.43 | 48.00 | 49.11 | 7,032,712 | +1.31(+2.74%) |
Jan 29, 2014 | 48.05 | 48.52 | 47.65 | 47.80 | 3,918,613 | -0.57(-1.17%) |
Jan 28, 2014 | 48.36 | 48.51 | 48.10 | 48.37 | 6,291,996 | +0.18(+0.37%) |
Jan 27, 2014 | 49.19 | 49.60 | 48.17 | 48.19 | 5,825,698 | -0.98(-2.00%) |
Jan 24, 2014 | 49.57 | 49.76 | 49.03 | 49.18 | 3,807,311 | -0.72(-1.44%) |
Jan 23, 2014 | 49.81 | 50.04 | 49.69 | 49.90 | 3,119,720 | -0.22(-0.45%) |
Jan 22, 2014 | 50.06 | 50.47 | 50.01 | 50.12 | 1,733,992 | +0.08(+0.16%) |
Jan 21, 2014 | 50.06 | 50.29 | 49.94 | 50.05 | 1,851,423 | +0.16(+0.32%) |
Jan 17, 2014 | 49.73 | 49.89 | 49.89 | 49.89 | 2,557,966 | -0.01(-0.01%) |
Jan 16, 2014 | 49.77 | 50.16 | 49.64 | 49.89 | 1,886,487 | -0.17(-0.34%) |
Jan 15, 2014 | 49.75 | 50.69 | 49.71 | 50.07 | 5,444,277 | +0.31(+0.62%) |
Jan 14, 2014 | 49.28 | 49.86 | 49.03 | 49.75 | 2,582,053 | +0.84(+1.72%) |
Jan 13, 2014 | 50.48 | 50.49 | 48.80 | 48.92 | 3,871,231 | -1.63(-3.23%) |
Jan 10, 2014 | 51.02 | 51.20 | 50.16 | 50.55 | 2,618,832 | -0.40(-0.79%) |
Jan 09, 2014 | 51.11 | 51.41 | 50.83 | 50.95 | 2,387,364 | +0.03(+0.05%) |
Jan 08, 2014 | 50.77 | 51.57 | 50.61 | 50.92 | 3,897,309 | -0.50(-0.98%) |
Jan 07, 2014 | 51.91 | 52.26 | 51.08 | 51.43 | 2,418,102 | -0.38(-0.74%) |
Jan 06, 2014 | 52.21 | 52.85 | 51.80 | 51.81 | 2,967,703 | -0.53(-1.01%) |
Jan 03, 2014 | 51.62 | 52.57 | 51.42 | 52.34 | 2,032,655 | +0.82(+1.59%) |