Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.91 | 48.69 | 47.35 | 48.27 | 253,266 | +0.55(+1.14%) |
Mar 28, 2014 | 47.14 | 47.90 | 47.10 | 47.73 | 240,864 | +0.53(+1.12%) |
Mar 27, 2014 | 46.59 | 47.52 | 46.04 | 47.20 | 244,504 | +0.65(+1.40%) |
Mar 26, 2014 | 47.16 | 47.32 | 46.49 | 46.54 | 233,710 | -0.11(-0.23%) |
Mar 25, 2014 | 46.64 | 46.71 | 45.93 | 46.65 | 295,084 | +0.23(+0.50%) |
Mar 24, 2014 | 46.15 | 47.10 | 45.86 | 46.42 | 315,537 | +0.23(+0.50%) |
Mar 21, 2014 | 46.33 | 46.84 | 45.60 | 46.19 | 456,703 | +0.20(+0.42%) |
Mar 20, 2014 | 45.50 | 46.29 | 45.06 | 45.99 | 194,777 | +0.32(+0.69%) |
Mar 19, 2014 | 46.70 | 46.71 | 45.24 | 45.67 | 205,300 | -1.21(-2.58%) |
Mar 18, 2014 | 46.58 | 47.20 | 46.13 | 46.89 | 173,956 | +0.29(+0.63%) |
Mar 17, 2014 | 46.97 | 47.42 | 46.46 | 46.59 | 270,704 | -0.26(-0.56%) |
Mar 14, 2014 | 45.11 | 46.95 | 45.11 | 46.85 | 323,548 | +1.76(+3.90%) |
Mar 13, 2014 | 46.30 | 46.36 | 44.74 | 45.10 | 242,226 | -1.00(-2.17%) |
Mar 12, 2014 | 45.11 | 46.18 | 44.73 | 46.10 | 167,941 | +0.82(+1.81%) |
Mar 11, 2014 | 46.48 | 46.48 | 45.13 | 45.28 | 289,589 | -1.29(-2.76%) |
Mar 10, 2014 | 47.36 | 47.38 | 46.32 | 46.56 | 227,478 | -0.76(-1.60%) |
Mar 07, 2014 | 46.97 | 47.85 | 46.59 | 47.32 | 287,823 | +0.45(+0.95%) |
Mar 06, 2014 | 46.59 | 46.96 | 46.34 | 46.87 | 207,880 | +0.45(+0.96%) |
Mar 05, 2014 | 46.72 | 46.82 | 46.03 | 46.42 | 187,587 | -0.51(-1.09%) |
Mar 04, 2014 | 46.48 | 47.15 | 46.33 | 46.94 | 430,967 | +1.14(+2.49%) |
Mar 03, 2014 | 44.30 | 45.95 | 44.27 | 45.80 | 316,287 | +1.20(+2.68%) |
Feb 28, 2014 | 44.41 | 45.28 | 44.09 | 44.60 | 226,638 | +0.30(+0.68%) |
Feb 27, 2014 | 44.33 | 44.64 | 43.95 | 44.30 | 243,172 | -0.18(-0.40%) |
Feb 26, 2014 | 44.10 | 44.73 | 43.61 | 44.48 | 274,501 | +0.54(+1.22%) |
Feb 25, 2014 | 44.10 | 44.28 | 43.70 | 43.94 | 175,782 | -0.11(-0.26%) |
Feb 24, 2014 | 43.58 | 44.53 | 43.56 | 44.06 | 256,335 | +0.15(+0.35%) |
Feb 21, 2014 | 44.08 | 44.11 | 43.32 | 43.90 | 276,244 | +0.05(+0.11%) |
Feb 20, 2014 | 43.71 | 44.49 | 43.50 | 43.85 | 240,563 | +0.35(+0.80%) |
Feb 19, 2014 | 44.10 | 44.40 | 42.49 | 43.50 | 327,539 | -0.53(-1.21%) |
Feb 18, 2014 | 44.38 | 44.59 | 43.81 | 44.04 | 606,607 | -0.08(-0.18%) |
Feb 14, 2014 | 43.78 | 44.12 | 44.12 | 44.12 | 549,432 | +0.25(+0.57%) |
Feb 13, 2014 | 42.40 | 43.98 | 41.66 | 43.87 | 536,575 | +1.25(+2.93%) |
Feb 12, 2014 | 43.36 | 44.45 | 41.34 | 42.62 | 1,347,282 | -4.11(-8.79%) |
Feb 11, 2014 | 46.43 | 47.17 | 46.11 | 46.73 | 408,450 | +0.45(+0.97%) |
Feb 10, 2014 | 45.62 | 46.65 | 45.09 | 46.28 | 449,496 | +0.66(+1.45%) |
Feb 07, 2014 | 45.98 | 46.98 | 44.09 | 45.62 | 564,644 | -0.46(-0.99%) |
Feb 06, 2014 | 42.29 | 46.79 | 41.97 | 46.08 | 616,908 | +4.09(+9.74%) |
Feb 05, 2014 | 43.06 | 43.25 | 41.23 | 41.99 | 440,870 | -1.26(-2.92%) |
Feb 04, 2014 | 43.57 | 43.76 | 42.83 | 43.25 | 348,894 | -0.27(-0.62%) |
Feb 03, 2014 | 44.64 | 44.97 | 43.03 | 43.52 | 351,657 | -1.34(-2.99%) |
Jan 31, 2014 | 44.55 | 45.61 | 44.55 | 44.86 | 236,718 | -0.51(-1.12%) |
Jan 30, 2014 | 44.38 | 45.54 | 43.99 | 45.37 | 288,746 | +1.33(+3.03%) |
Jan 29, 2014 | 44.38 | 44.79 | 43.82 | 44.04 | 274,406 | -0.63(-1.41%) |
Jan 28, 2014 | 43.96 | 44.76 | 43.81 | 44.67 | 431,480 | +0.69(+1.58%) |
Jan 27, 2014 | 44.75 | 45.35 | 43.73 | 43.97 | 392,882 | -0.57(-1.28%) |
Jan 24, 2014 | 45.26 | 45.51 | 44.47 | 44.54 | 379,573 | -1.12(-2.46%) |
Jan 23, 2014 | 45.98 | 46.66 | 45.44 | 45.66 | 401,939 | -0.33(-0.71%) |
Jan 22, 2014 | 45.26 | 46.18 | 45.21 | 45.99 | 340,236 | +0.72(+1.59%) |
Jan 21, 2014 | 44.86 | 45.65 | 44.42 | 45.27 | 313,674 | +0.66(+1.47%) |
Jan 17, 2014 | 45.28 | 44.61 | 44.61 | 44.61 | 347,107 | -0.74(-1.63%) |
Jan 16, 2014 | 44.70 | 45.49 | 44.70 | 45.35 | 246,119 | +0.44(+0.98%) |
Jan 15, 2014 | 44.85 | 45.03 | 44.77 | 44.91 | 348,960 | +0.06(+0.13%) |
Jan 14, 2014 | 44.50 | 45.29 | 44.46 | 44.85 | 400,217 | +0.35(+0.79%) |
Jan 13, 2014 | 45.43 | 45.54 | 44.19 | 44.50 | 412,765 | -0.97(-2.12%) |
Jan 10, 2014 | 47.24 | 47.36 | 45.18 | 45.46 | 616,531 | -2.07(-4.36%) |
Jan 09, 2014 | 47.22 | 48.16 | 46.64 | 47.53 | 353,058 | +0.37(+0.78%) |
Jan 08, 2014 | 48.01 | 48.46 | 46.76 | 47.17 | 404,005 | -1.03(-2.14%) |
Jan 07, 2014 | 47.88 | 48.71 | 47.62 | 48.20 | 606,135 | +0.69(+1.45%) |
Jan 06, 2014 | 48.48 | 48.48 | 47.28 | 47.51 | 328,093 | -0.56(-1.16%) |
Jan 03, 2014 | 47.73 | 48.26 | 47.44 | 48.07 | 320,168 | +0.61(+1.28%) |