Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.81 | 51.15 | 48.53 | 50.92 | 2,549,414 | +0.22(+0.44%) |
Mar 28, 2014 | 52.17 | 52.48 | 50.22 | 50.70 | 1,907,799 | -1.55(-2.96%) |
Mar 27, 2014 | 51.91 | 52.36 | 51.40 | 52.25 | 667,998 | +0.14(+0.26%) |
Mar 26, 2014 | 52.79 | 52.79 | 51.74 | 52.11 | 613,821 | -0.51(-0.97%) |
Mar 25, 2014 | 51.79 | 52.84 | 51.27 | 52.62 | 1,236,753 | +1.15(+2.23%) |
Mar 24, 2014 | 52.95 | 52.95 | 50.85 | 51.47 | 1,186,558 | -1.40(-2.65%) |
Mar 21, 2014 | 52.52 | 53.32 | 52.30 | 52.87 | 936,270 | +0.55(+1.05%) |
Mar 20, 2014 | 52.86 | 53.30 | 52.09 | 52.32 | 812,862 | -0.37(-0.70%) |
Mar 19, 2014 | 52.46 | 52.85 | 52.17 | 52.69 | 957,587 | +0.24(+0.46%) |
Mar 18, 2014 | 53.77 | 53.97 | 52.35 | 52.45 | 1,226,471 | -1.15(-2.14%) |
Mar 17, 2014 | 53.86 | 54.12 | 53.17 | 53.60 | 1,056,665 | -0.13(-0.24%) |
Mar 14, 2014 | 53.08 | 54.15 | 53.00 | 53.73 | 683,978 | +0.41(+0.76%) |
Mar 13, 2014 | 54.75 | 55.14 | 52.93 | 53.32 | 945,380 | -1.05(-1.93%) |
Mar 12, 2014 | 54.55 | 54.93 | 53.74 | 54.37 | 1,028,510 | -0.94(-1.69%) |
Mar 11, 2014 | 56.42 | 56.65 | 55.21 | 55.31 | 978,647 | -1.09(-1.93%) |
Mar 10, 2014 | 56.71 | 57.00 | 55.60 | 56.40 | 937,151 | -0.01(-0.01%) |
Mar 07, 2014 | 58.31 | 58.31 | 55.86 | 56.40 | 1,575,896 | -1.57(-2.71%) |
Mar 06, 2014 | 56.78 | 58.15 | 56.78 | 57.98 | 1,262,896 | +1.16(+2.04%) |
Mar 05, 2014 | 56.48 | 56.98 | 56.21 | 56.82 | 887,710 | +0.25(+0.45%) |
Mar 04, 2014 | 56.74 | 56.92 | 55.90 | 56.56 | 1,365,313 | +0.44(+0.78%) |
Mar 03, 2014 | 55.04 | 56.19 | 54.81 | 56.13 | 884,885 | +0.28(+0.50%) |
Feb 28, 2014 | 55.46 | 55.97 | 55.11 | 55.85 | 1,693,204 | +0.76(+1.38%) |
Feb 27, 2014 | 53.38 | 55.22 | 53.24 | 55.09 | 1,347,215 | +1.74(+3.26%) |
Feb 26, 2014 | 52.38 | 53.63 | 52.20 | 53.35 | 1,212,810 | +1.41(+2.72%) |
Feb 25, 2014 | 51.66 | 52.00 | 51.24 | 51.93 | 894,886 | +0.44(+0.85%) |
Feb 24, 2014 | 51.61 | 51.97 | 51.47 | 51.50 | 1,158,522 | +0.02(+0.05%) |
Feb 21, 2014 | 51.13 | 51.62 | 51.06 | 51.47 | 709,554 | +0.41(+0.81%) |
Feb 20, 2014 | 50.56 | 51.15 | 50.42 | 51.06 | 701,528 | +0.48(+0.94%) |
Feb 19, 2014 | 50.31 | 51.27 | 50.31 | 50.58 | 548,317 | -0.29(-0.56%) |
Feb 18, 2014 | 50.52 | 51.24 | 50.52 | 50.87 | 1,011,466 | +0.52(+1.04%) |
Feb 14, 2014 | 49.73 | 50.35 | 50.35 | 50.35 | 730,642 | +0.48(+0.97%) |
Feb 13, 2014 | 48.73 | 50.08 | 48.45 | 49.86 | 1,013,856 | +0.79(+1.62%) |
Feb 12, 2014 | 49.23 | 49.74 | 48.93 | 49.07 | 623,184 | +0.08(+0.16%) |
Feb 11, 2014 | 48.68 | 49.34 | 48.27 | 48.99 | 627,721 | +0.44(+0.92%) |
Feb 10, 2014 | 48.13 | 48.94 | 47.70 | 48.54 | 791,390 | +0.38(+0.79%) |
Feb 07, 2014 | 47.54 | 48.21 | 47.19 | 48.16 | 572,388 | +0.98(+2.09%) |
Feb 06, 2014 | 46.59 | 47.27 | 46.41 | 47.18 | 1,990,103 | +0.78(+1.68%) |
Feb 05, 2014 | 47.25 | 47.80 | 46.28 | 46.40 | 1,602,708 | -1.20(-2.52%) |
Feb 04, 2014 | 47.65 | 48.06 | 47.43 | 47.60 | 1,157,589 | -0.05(-0.10%) |
Feb 03, 2014 | 46.83 | 47.68 | 46.83 | 47.65 | 1,726,632 | +0.06(+0.13%) |
Jan 31, 2014 | 48.36 | 48.55 | 47.11 | 47.58 | 2,072,271 | -1.09(-2.24%) |
Jan 30, 2014 | 48.27 | 49.89 | 47.13 | 48.67 | 4,298,651 | +3.66(+8.12%) |
Jan 29, 2014 | 44.68 | 45.45 | 44.44 | 45.02 | 1,747,234 | -0.37(-0.80%) |
Jan 28, 2014 | 44.29 | 45.64 | 44.02 | 45.38 | 1,443,369 | +1.40(+3.18%) |
Jan 27, 2014 | 44.61 | 44.83 | 43.36 | 43.98 | 1,248,715 | -0.61(-1.37%) |
Jan 24, 2014 | 46.43 | 46.43 | 44.49 | 44.60 | 1,355,064 | -2.15(-4.60%) |
Jan 23, 2014 | 46.59 | 46.94 | 45.95 | 46.75 | 1,388,176 | -0.04(-0.08%) |
Jan 22, 2014 | 46.37 | 47.03 | 46.22 | 46.79 | 596,494 | +0.21(+0.46%) |
Jan 21, 2014 | 48.13 | 48.13 | 46.33 | 46.57 | 1,016,012 | -1.19(-2.49%) |
Jan 17, 2014 | 48.30 | 47.76 | 47.76 | 47.76 | 575,623 | -0.56(-1.17%) |
Jan 16, 2014 | 47.73 | 48.38 | 47.67 | 48.33 | 1,023,405 | +0.58(+1.21%) |
Jan 15, 2014 | 47.42 | 47.90 | 47.08 | 47.75 | 832,794 | +0.33(+0.69%) |
Jan 14, 2014 | 46.30 | 47.57 | 46.07 | 47.42 | 743,655 | +1.25(+2.72%) |
Jan 13, 2014 | 46.63 | 47.31 | 46.03 | 46.17 | 555,639 | -0.61(-1.31%) |
Jan 10, 2014 | 46.70 | 47.19 | 46.47 | 46.78 | 682,945 | +0.09(+0.19%) |
Jan 09, 2014 | 46.31 | 47.39 | 45.91 | 46.69 | 961,182 | +0.48(+1.05%) |
Jan 08, 2014 | 45.31 | 46.36 | 44.44 | 46.21 | 786,752 | +0.90(+1.98%) |
Jan 07, 2014 | 45.58 | 45.69 | 45.11 | 45.31 | 715,179 | +0.01(+0.02%) |
Jan 06, 2014 | 45.92 | 46.18 | 45.24 | 45.30 | 521,207 | -0.53(-1.16%) |
Jan 03, 2014 | 45.88 | 45.97 | 45.58 | 45.84 | 698,711 | +0.06(+0.14%) |