Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.52 | 51.26 | 50.40 | 51.18 | 1,234,958 | +0.78(+1.56%) |
Mar 28, 2014 | 50.17 | 50.62 | 49.96 | 50.40 | 564,254 | +0.35(+0.69%) |
Mar 27, 2014 | 49.69 | 50.13 | 49.40 | 50.05 | 825,616 | +0.27(+0.54%) |
Mar 26, 2014 | 50.18 | 50.32 | 49.71 | 49.78 | 894,505 | -0.24(-0.49%) |
Mar 25, 2014 | 50.04 | 50.33 | 49.86 | 50.02 | 771,302 | +0.13(+0.26%) |
Mar 24, 2014 | 50.53 | 50.71 | 49.71 | 49.89 | 893,283 | -0.57(-1.13%) |
Mar 21, 2014 | 50.53 | 50.71 | 50.06 | 50.46 | 2,250,784 | +0.29(+0.58%) |
Mar 20, 2014 | 50.20 | 50.46 | 50.04 | 50.17 | 1,024,821 | -0.24(-0.48%) |
Mar 19, 2014 | 51.00 | 51.20 | 50.16 | 50.41 | 935,984 | -0.56(-1.10%) |
Mar 18, 2014 | 51.02 | 51.25 | 50.84 | 50.97 | 748,790 | +0.06(+0.11%) |
Mar 17, 2014 | 50.63 | 50.99 | 50.54 | 50.92 | 753,030 | +0.47(+0.93%) |
Mar 14, 2014 | 50.87 | 51.23 | 50.40 | 50.45 | 1,902,682 | -0.49(-0.95%) |
Mar 13, 2014 | 51.12 | 51.52 | 50.68 | 50.94 | 1,280,415 | -0.02(-0.04%) |
Mar 12, 2014 | 51.11 | 51.36 | 50.81 | 50.96 | 1,109,280 | -0.48(-0.93%) |
Mar 11, 2014 | 51.90 | 51.99 | 51.30 | 51.43 | 1,192,856 | -0.42(-0.81%) |
Mar 10, 2014 | 52.27 | 52.47 | 51.79 | 51.85 | 723,414 | -0.52(-1.00%) |
Mar 07, 2014 | 52.39 | 52.60 | 52.13 | 52.37 | 1,189,064 | +0.13(+0.25%) |
Mar 06, 2014 | 52.31 | 52.51 | 52.09 | 52.24 | 677,721 | +0.18(+0.34%) |
Mar 05, 2014 | 52.29 | 52.29 | 51.94 | 52.07 | 674,015 | -0.21(-0.41%) |
Mar 04, 2014 | 52.10 | 52.29 | 51.85 | 52.28 | 1,219,002 | +0.70(+1.36%) |
Mar 03, 2014 | 51.30 | 51.73 | 51.16 | 51.58 | 764,117 | -0.30(-0.58%) |
Feb 28, 2014 | 51.63 | 52.14 | 51.61 | 51.88 | 642,257 | +0.24(+0.47%) |
Feb 27, 2014 | 51.23 | 51.64 | 51.16 | 51.64 | 783,068 | +0.45(+0.88%) |
Feb 26, 2014 | 51.14 | 51.51 | 51.03 | 51.19 | 641,527 | +0.23(+0.46%) |
Feb 25, 2014 | 51.11 | 51.21 | 50.83 | 50.96 | 692,527 | -0.17(-0.33%) |
Feb 24, 2014 | 51.38 | 51.58 | 51.12 | 51.12 | 730,699 | -0.04(-0.07%) |
Feb 21, 2014 | 51.13 | 51.57 | 50.92 | 51.16 | 2,401,175 | +0.16(+0.31%) |
Feb 20, 2014 | 51.13 | 51.34 | 50.72 | 51.00 | 1,105,715 | -0.15(-0.29%) |
Feb 19, 2014 | 50.93 | 51.76 | 50.93 | 51.15 | 944,724 | +0.04(+0.07%) |
Feb 18, 2014 | 50.86 | 51.39 | 50.82 | 51.11 | 1,325,715 | +0.22(+0.44%) |
Feb 14, 2014 | 50.70 | 50.89 | 50.89 | 50.89 | 1,609,464 | +0.14(+0.28%) |
Feb 13, 2014 | 49.89 | 51.11 | 49.84 | 50.75 | 1,186,246 | +0.59(+1.17%) |
Feb 12, 2014 | 50.34 | 50.59 | 50.04 | 50.16 | 1,463,237 | -0.08(-0.17%) |
Feb 11, 2014 | 49.49 | 50.48 | 49.41 | 50.25 | 1,019,428 | +0.63(+1.28%) |
Feb 10, 2014 | 49.07 | 49.69 | 49.04 | 49.61 | 1,203,789 | +0.43(+0.87%) |
Feb 07, 2014 | 48.42 | 49.25 | 48.29 | 49.19 | 1,328,636 | +0.74(+1.52%) |
Feb 06, 2014 | 48.11 | 48.46 | 47.80 | 48.45 | 1,437,011 | +0.34(+0.70%) |
Feb 05, 2014 | 47.46 | 48.40 | 46.85 | 48.11 | 1,794,961 | +0.43(+0.90%) |
Feb 04, 2014 | 47.87 | 48.03 | 46.78 | 47.69 | 2,221,133 | +0.03(+0.06%) |
Feb 03, 2014 | 47.79 | 48.48 | 47.61 | 47.66 | 2,355,782 | -0.03(-0.06%) |
Jan 31, 2014 | 47.47 | 48.23 | 47.28 | 47.69 | 1,805,383 | -0.38(-0.79%) |
Jan 30, 2014 | 48.25 | 49.13 | 47.24 | 48.07 | 2,742,447 | +2.36(+5.16%) |
Jan 29, 2014 | 44.60 | 46.06 | 44.48 | 45.71 | 1,746,100 | +0.75(+1.66%) |
Jan 28, 2014 | 45.26 | 45.38 | 44.82 | 44.97 | 1,384,057 | -0.24(-0.54%) |
Jan 27, 2014 | 45.38 | 46.26 | 45.12 | 45.21 | 1,300,783 | -0.07(-0.14%) |
Jan 24, 2014 | 46.29 | 46.40 | 45.25 | 45.27 | 892,765 | -1.31(-2.82%) |
Jan 23, 2014 | 47.13 | 47.30 | 46.36 | 46.59 | 881,349 | -0.69(-1.46%) |
Jan 22, 2014 | 47.23 | 47.33 | 46.97 | 47.28 | 711,423 | +0.18(+0.38%) |
Jan 21, 2014 | 47.26 | 47.34 | 46.75 | 47.10 | 1,010,178 | +0.03(+0.06%) |
Jan 17, 2014 | 47.63 | 47.07 | 47.07 | 47.07 | 716,760 | -0.40(-0.84%) |
Jan 16, 2014 | 47.48 | 47.50 | 47.19 | 47.47 | 548,283 | -0.02(-0.04%) |
Jan 15, 2014 | 47.70 | 47.91 | 47.35 | 47.49 | 641,442 | -0.21(-0.45%) |
Jan 14, 2014 | 47.30 | 47.72 | 47.30 | 47.70 | 802,315 | +0.40(+0.85%) |
Jan 13, 2014 | 48.22 | 48.35 | 47.24 | 47.30 | 937,734 | -1.07(-2.21%) |
Jan 10, 2014 | 48.75 | 48.75 | 48.13 | 48.38 | 543,759 | -0.21(-0.44%) |
Jan 09, 2014 | 48.64 | 48.86 | 48.25 | 48.59 | 728,645 | +0.11(+0.23%) |
Jan 08, 2014 | 48.40 | 48.63 | 48.25 | 48.48 | 637,362 | +0.00(+0.00%) |
Jan 07, 2014 | 48.04 | 48.55 | 48.04 | 48.48 | 702,929 | +0.54(+1.13%) |
Jan 06, 2014 | 48.11 | 48.26 | 47.58 | 47.94 | 804,137 | -0.18(-0.37%) |
Jan 03, 2014 | 47.96 | 48.33 | 47.91 | 48.11 | 461,471 | +0.22(+0.47%) |