Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.98 | 47.19 | 46.33 | 46.34 | 84,277 | -0.72(-1.53%) |
Mar 28, 2014 | 46.58 | 47.34 | 46.58 | 47.06 | 59,329 | -0.05(-0.11%) |
Mar 27, 2014 | 47.29 | 47.60 | 46.80 | 47.11 | 109,158 | -0.62(-1.30%) |
Mar 26, 2014 | 48.35 | 48.42 | 47.53 | 47.73 | 129,554 | -0.76(-1.57%) |
Mar 25, 2014 | 48.34 | 48.77 | 48.34 | 48.49 | 60,441 | +0.17(+0.35%) |
Mar 24, 2014 | 48.91 | 49.08 | 48.24 | 48.32 | 139,126 | -1.84(-3.67%) |
Mar 21, 2014 | 50.56 | 50.60 | 50.09 | 50.16 | 100,559 | +0.53(+1.07%) |
Mar 20, 2014 | 49.25 | 50.07 | 49.25 | 49.63 | 70,833 | -0.20(-0.40%) |
Mar 19, 2014 | 51.00 | 51.06 | 49.74 | 49.83 | 157,840 | -2.01(-3.88%) |
Mar 18, 2014 | 51.40 | 52.35 | 51.40 | 51.84 | 70,325 | -0.85(-1.61%) |
Mar 17, 2014 | 53.92 | 53.92 | 52.32 | 52.69 | 112,614 | -1.11(-2.06%) |
Mar 14, 2014 | 54.53 | 54.53 | 53.25 | 53.80 | 128,064 | +0.69(+1.30%) |
Mar 13, 2014 | 52.82 | 53.39 | 52.55 | 53.11 | 81,667 | +0.31(+0.59%) |
Mar 12, 2014 | 52.33 | 53.06 | 52.33 | 52.80 | 68,894 | +1.56(+3.04%) |
Mar 11, 2014 | 51.54 | 51.54 | 50.60 | 51.24 | 85,911 | +0.50(+0.99%) |
Mar 10, 2014 | 50.86 | 51.00 | 50.47 | 50.74 | 49,158 | +0.05(+0.10%) |
Mar 07, 2014 | 50.28 | 50.73 | 49.96 | 50.69 | 44,129 | -0.83(-1.61%) |
Mar 06, 2014 | 51.02 | 51.70 | 50.96 | 51.52 | 38,536 | +1.01(+2.00%) |
Mar 05, 2014 | 50.39 | 50.81 | 50.30 | 50.51 | 41,387 | +0.17(+0.34%) |
Mar 04, 2014 | 50.24 | 50.76 | 50.06 | 50.34 | 112,950 | -1.30(-2.52%) |
Mar 03, 2014 | 51.32 | 51.88 | 51.23 | 51.64 | 126,738 | +2.14(+4.32%) |
Feb 28, 2014 | 49.95 | 49.95 | 49.21 | 49.50 | 87,295 | -0.55(-1.10%) |
Feb 27, 2014 | 50.16 | 50.47 | 49.76 | 50.05 | 35,593 | +0.16(+0.32%) |
Feb 26, 2014 | 50.03 | 50.43 | 49.44 | 49.89 | 110,662 | -0.97(-1.91%) |
Feb 25, 2014 | 50.07 | 51.04 | 50.07 | 50.86 | 46,733 | +0.29(+0.57%) |
Feb 24, 2014 | 50.27 | 50.67 | 49.57 | 50.57 | 70,701 | +1.00(+2.02%) |
Feb 21, 2014 | 49.51 | 49.96 | 49.22 | 49.57 | 96,482 | -0.04(-0.08%) |
Feb 20, 2014 | 48.72 | 49.69 | 48.62 | 49.61 | 86,987 | +1.04(+2.14%) |
Feb 19, 2014 | 49.59 | 49.59 | 48.47 | 48.57 | 76,784 | -0.86(-1.74%) |
Feb 18, 2014 | 49.11 | 49.80 | 49.11 | 49.43 | 125,334 | +0.24(+0.49%) |
Feb 14, 2014 | 49.09 | 49.19 | 49.19 | 49.19 | 127,300 | +1.17(+2.44%) |
Feb 13, 2014 | 47.66 | 48.03 | 47.39 | 48.02 | 81,037 | +0.79(+1.67%) |
Feb 12, 2014 | 47.39 | 47.60 | 46.96 | 47.23 | 119,393 | +0.09(+0.19%) |
Feb 11, 2014 | 46.59 | 47.40 | 46.39 | 47.14 | 234,253 | +1.12(+2.43%) |
Feb 10, 2014 | 45.99 | 46.24 | 45.91 | 46.02 | 49,001 | +0.53(+1.17%) |
Feb 07, 2014 | 45.05 | 45.49 | 44.73 | 45.49 | 42,816 | +0.70(+1.56%) |
Feb 06, 2014 | 44.92 | 44.92 | 44.43 | 44.79 | 46,438 | -0.01(-0.02%) |
Feb 05, 2014 | 44.98 | 45.22 | 44.49 | 44.80 | 42,335 | +0.19(+0.43%) |
Feb 04, 2014 | 44.18 | 44.65 | 43.95 | 44.61 | 36,891 | -0.23(-0.51%) |
Feb 03, 2014 | 44.04 | 45.38 | 44.04 | 44.84 | 55,874 | +0.90(+2.05%) |
Jan 31, 2014 | 44.00 | 44.45 | 43.44 | 43.94 | 79,214 | +0.28(+0.64%) |
Jan 30, 2014 | 43.83 | 43.93 | 43.60 | 43.66 | 58,708 | -2.03(-4.44%) |
Jan 29, 2014 | 45.75 | 45.75 | 44.81 | 45.69 | 70,186 | +1.12(+2.51%) |
Jan 28, 2014 | 44.79 | 44.92 | 44.15 | 44.57 | 67,408 | -0.11(-0.25%) |
Jan 27, 2014 | 45.30 | 45.33 | 44.43 | 44.68 | 62,855 | -0.92(-2.02%) |
Jan 24, 2014 | 45.50 | 45.72 | 45.09 | 45.60 | 76,118 | +0.41(+0.91%) |
Jan 23, 2014 | 44.48 | 45.38 | 44.48 | 45.19 | 116,494 | +1.83(+4.22%) |
Jan 22, 2014 | 43.64 | 43.73 | 43.30 | 43.36 | 49,002 | -0.31(-0.71%) |
Jan 21, 2014 | 43.38 | 43.87 | 43.27 | 43.67 | 102,913 | -0.96(-2.15%) |
Jan 17, 2014 | 44.25 | 44.63 | 44.63 | 44.63 | 51,900 | +0.81(+1.85%) |
Jan 16, 2014 | 43.72 | 43.88 | 43.62 | 43.82 | 32,093 | +0.09(+0.21%) |
Jan 15, 2014 | 43.82 | 43.78 | 43.24 | 43.73 | 22,611 | -0.09(-0.21%) |
Jan 14, 2014 | 44.54 | 44.71 | 43.78 | 43.82 | 63,532 | -0.85(-1.90%) |
Jan 13, 2014 | 44.40 | 44.73 | 44.10 | 44.67 | 87,774 | +0.55(+1.25%) |
Jan 10, 2014 | 43.89 | 44.27 | 43.66 | 44.12 | 232,790 | +1.44(+3.37%) |
Jan 09, 2014 | 42.57 | 42.94 | 42.53 | 42.68 | 21,624 | +0.10(+0.23%) |
Jan 08, 2014 | 42.60 | 42.75 | 42.22 | 42.58 | 46,408 | -0.54(-1.25%) |
Jan 07, 2014 | 42.98 | 43.17 | 42.48 | 43.12 | 52,510 | -0.35(-0.81%) |
Jan 06, 2014 | 43.87 | 44.30 | 41.80 | 43.47 | 112,923 | -0.02(-0.05%) |
Jan 03, 2014 | 43.06 | 43.68 | 42.97 | 43.49 | 76,846 | +0.91(+2.14%) |