Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 54.24 | 55.32 | 53.27 | 53.83 | 112,616 | +0.10(+0.19%) |
Mar 28, 2014 | 53.54 | 54.18 | 52.71 | 53.73 | 64,825 | +0.18(+0.34%) |
Mar 27, 2014 | 52.60 | 53.99 | 52.30 | 53.55 | 73,399 | +1.16(+2.21%) |
Mar 26, 2014 | 54.63 | 54.63 | 52.08 | 52.39 | 89,595 | -1.99(-3.66%) |
Mar 25, 2014 | 54.60 | 55.00 | 53.91 | 54.38 | 71,068 | -0.56(-1.02%) |
Mar 24, 2014 | 54.72 | 55.98 | 54.27 | 54.94 | 83,623 | +0.17(+0.31%) |
Mar 21, 2014 | 55.03 | 55.05 | 54.32 | 54.77 | 97,152 | -0.10(-0.18%) |
Mar 20, 2014 | 55.01 | 55.95 | 54.63 | 54.87 | 67,185 | -0.04(-0.07%) |
Mar 19, 2014 | 55.86 | 55.86 | 53.78 | 54.91 | 93,988 | -1.08(-1.93%) |
Mar 18, 2014 | 55.29 | 56.00 | 54.85 | 55.99 | 76,785 | +0.70(+1.27%) |
Mar 17, 2014 | 54.82 | 55.49 | 54.64 | 55.29 | 108,875 | +0.82(+1.51%) |
Mar 14, 2014 | 54.88 | 55.21 | 54.04 | 54.47 | 68,106 | -0.39(-0.71%) |
Mar 13, 2014 | 55.95 | 56.47 | 53.85 | 54.86 | 81,374 | -0.14(-0.25%) |
Mar 12, 2014 | 54.90 | 55.23 | 54.51 | 55.00 | 102,558 | -0.04(-0.07%) |
Mar 11, 2014 | 54.65 | 55.20 | 53.40 | 55.04 | 120,388 | +0.63(+1.16%) |
Mar 10, 2014 | 52.50 | 54.77 | 52.50 | 54.41 | 83,004 | +1.95(+3.72%) |
Mar 07, 2014 | 50.37 | 52.53 | 49.77 | 52.46 | 44,386 | +2.42(+4.84%) |
Mar 06, 2014 | 58.99 | 59.06 | 47.13 | 50.04 | 236,237 | -1.35(-2.63%) |
Mar 05, 2014 | 49.62 | 51.56 | 49.62 | 51.39 | 92,541 | +1.46(+2.92%) |
Mar 04, 2014 | 50.58 | 51.52 | 49.37 | 49.93 | 106,805 | +0.27(+0.54%) |
Mar 03, 2014 | 47.70 | 50.48 | 47.18 | 49.66 | 157,500 | +1.84(+3.85%) |
Feb 28, 2014 | 47.83 | 48.22 | 47.16 | 47.82 | 46,070 | +0.11(+0.23%) |
Feb 27, 2014 | 46.78 | 47.85 | 46.78 | 47.71 | 25,849 | +0.73(+1.55%) |
Feb 26, 2014 | 47.00 | 47.35 | 46.35 | 46.98 | 44,043 | +0.01(+0.02%) |
Feb 25, 2014 | 46.48 | 47.11 | 45.83 | 46.97 | 25,162 | +0.59(+1.27%) |
Feb 24, 2014 | 46.38 | 46.78 | 45.83 | 46.38 | 70,706 | +0.08(+0.17%) |
Feb 21, 2014 | 47.53 | 47.93 | 46.12 | 46.30 | 38,450 | -0.88(-1.87%) |
Feb 20, 2014 | 45.51 | 47.37 | 45.51 | 47.18 | 19,227 | +1.97(+4.36%) |
Feb 19, 2014 | 46.71 | 46.71 | 45.16 | 45.21 | 24,387 | -1.31(-2.82%) |
Feb 18, 2014 | 44.88 | 47.16 | 43.91 | 46.52 | 27,679 | +1.68(+3.75%) |
Feb 14, 2014 | 45.12 | 44.84 | 44.84 | 44.84 | 17,100 | -0.32(-0.71%) |
Feb 13, 2014 | 44.35 | 45.45 | 44.35 | 45.16 | 36,252 | +0.46(+1.03%) |
Feb 12, 2014 | 44.97 | 45.65 | 44.11 | 44.70 | 31,995 | -0.38(-0.84%) |
Feb 11, 2014 | 43.42 | 45.65 | 43.42 | 45.08 | 38,514 | +1.52(+3.49%) |
Feb 10, 2014 | 43.67 | 44.62 | 42.30 | 43.56 | 49,972 | -0.15(-0.34%) |
Feb 07, 2014 | 43.97 | 44.68 | 43.21 | 43.71 | 61,075 | -0.24(-0.55%) |
Feb 06, 2014 | 44.45 | 44.90 | 43.60 | 43.95 | 36,703 | -0.23(-0.52%) |
Feb 05, 2014 | 44.98 | 45.92 | 43.62 | 44.18 | 48,082 | -1.00(-2.21%) |
Feb 04, 2014 | 45.51 | 45.94 | 44.75 | 45.18 | 21,907 | -0.21(-0.46%) |
Feb 03, 2014 | 46.68 | 47.18 | 44.00 | 45.39 | 76,416 | -1.26(-2.70%) |
Jan 31, 2014 | 46.07 | 46.91 | 45.50 | 46.65 | 74,105 | -0.35(-0.74%) |
Jan 30, 2014 | 46.55 | 47.20 | 45.40 | 47.00 | 112,039 | +1.40(+3.07%) |
Jan 29, 2014 | 46.37 | 46.97 | 45.22 | 45.60 | 66,064 | -0.82(-1.77%) |
Jan 28, 2014 | 44.72 | 46.50 | 44.55 | 46.42 | 76,216 | +2.14(+4.83%) |
Jan 27, 2014 | 46.48 | 46.77 | 43.98 | 44.28 | 77,763 | -2.23(-4.79%) |
Jan 24, 2014 | 45.84 | 47.56 | 45.55 | 46.51 | 88,160 | +0.61(+1.33%) |
Jan 23, 2014 | 46.69 | 46.69 | 45.50 | 45.90 | 60,898 | -0.80(-1.71%) |
Jan 22, 2014 | 46.38 | 46.75 | 45.97 | 46.70 | 55,524 | +0.57(+1.24%) |
Jan 21, 2014 | 46.56 | 46.69 | 45.34 | 46.13 | 37,389 | -0.34(-0.73%) |
Jan 17, 2014 | 46.19 | 46.47 | 46.47 | 46.47 | 63,400 | +0.37(+0.80%) |
Jan 16, 2014 | 43.39 | 46.65 | 43.21 | 46.10 | 85,809 | +2.77(+6.39%) |
Jan 15, 2014 | 43.00 | 43.59 | 42.43 | 43.33 | 57,118 | +0.33(+0.77%) |
Jan 14, 2014 | 42.35 | 43.04 | 41.44 | 43.00 | 25,352 | +0.92(+2.19%) |
Jan 13, 2014 | 45.48 | 45.55 | 41.22 | 42.08 | 74,256 | -3.59(-7.86%) |
Jan 10, 2014 | 45.37 | 46.61 | 45.22 | 45.67 | 60,791 | +0.66(+1.47%) |
Jan 09, 2014 | 44.49 | 45.18 | 44.00 | 45.01 | 55,040 | +0.57(+1.28%) |
Jan 08, 2014 | 44.89 | 45.16 | 44.01 | 44.44 | 60,114 | +0.03(+0.07%) |
Jan 07, 2014 | 44.82 | 44.98 | 44.13 | 44.41 | 28,385 | -0.61(-1.35%) |
Jan 06, 2014 | 45.62 | 45.95 | 44.60 | 45.02 | 61,813 | -0.72(-1.57%) |
Jan 03, 2014 | 44.07 | 45.78 | 44.02 | 45.74 | 67,408 | +1.51(+3.41%) |