Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.36 | 45.90 | 45.14 | 45.70 | 233,129 | +0.45(+0.99%) |
Mar 28, 2014 | 45.29 | 45.48 | 45.05 | 45.25 | 249,611 | -0.08(-0.18%) |
Mar 27, 2014 | 45.40 | 45.61 | 45.19 | 45.33 | 474,262 | +0.09(+0.20%) |
Mar 26, 2014 | 46.23 | 46.23 | 45.24 | 45.24 | 285,541 | -0.79(-1.72%) |
Mar 25, 2014 | 46.49 | 46.85 | 45.82 | 46.03 | 167,318 | -0.24(-0.52%) |
Mar 24, 2014 | 46.58 | 46.88 | 45.64 | 46.27 | 240,116 | -0.16(-0.34%) |
Mar 21, 2014 | 47.35 | 47.35 | 46.09 | 46.43 | 434,193 | -0.58(-1.23%) |
Mar 20, 2014 | 47.12 | 47.53 | 46.56 | 47.01 | 396,030 | -0.21(-0.44%) |
Mar 19, 2014 | 47.36 | 47.45 | 46.79 | 47.22 | 286,178 | -0.03(-0.06%) |
Mar 18, 2014 | 47.37 | 47.50 | 47.05 | 47.25 | 415,619 | +0.00(+0.00%) |
Mar 17, 2014 | 47.57 | 48.05 | 47.15 | 47.25 | 149,265 | -0.02(-0.04%) |
Mar 14, 2014 | 46.79 | 47.52 | 46.55 | 47.27 | 367,538 | +0.16(+0.34%) |
Mar 13, 2014 | 48.33 | 48.38 | 47.07 | 47.11 | 424,968 | -1.31(-2.71%) |
Mar 12, 2014 | 48.50 | 48.58 | 47.92 | 48.42 | 268,884 | -0.39(-0.80%) |
Mar 11, 2014 | 48.81 | 49.35 | 48.51 | 48.81 | 298,957 | -0.01(-0.02%) |
Mar 10, 2014 | 48.72 | 49.12 | 47.76 | 48.82 | 516,468 | +0.13(+0.27%) |
Mar 07, 2014 | 49.11 | 49.44 | 48.32 | 48.69 | 479,459 | -0.02(-0.04%) |
Mar 06, 2014 | 47.54 | 49.13 | 47.27 | 48.71 | 1,679,666 | +1.20(+2.53%) |
Mar 05, 2014 | 47.79 | 47.92 | 46.85 | 47.51 | 770,659 | -1.82(-3.69%) |
Mar 04, 2014 | 48.94 | 49.75 | 48.86 | 49.33 | 231,848 | +0.89(+1.84%) |
Mar 03, 2014 | 48.23 | 48.72 | 48.01 | 48.44 | 184,924 | -0.18(-0.37%) |
Feb 28, 2014 | 49.75 | 49.93 | 47.84 | 48.62 | 294,769 | -1.05(-2.11%) |
Feb 27, 2014 | 49.95 | 50.50 | 49.25 | 49.67 | 287,194 | -0.33(-0.66%) |
Feb 26, 2014 | 48.69 | 51.11 | 48.69 | 50.00 | 834,514 | +0.54(+1.09%) |
Feb 25, 2014 | 49.26 | 50.23 | 48.83 | 49.46 | 319,972 | +0.24(+0.49%) |
Feb 24, 2014 | 49.18 | 49.53 | 49.16 | 49.22 | 523,944 | +0.01(+0.02%) |
Feb 21, 2014 | 49.45 | 49.63 | 49.01 | 49.21 | 265,538 | -0.09(-0.18%) |
Feb 20, 2014 | 49.17 | 49.67 | 48.89 | 49.30 | 289,379 | +0.17(+0.35%) |
Feb 19, 2014 | 49.60 | 50.07 | 49.02 | 49.13 | 138,222 | -0.83(-1.66%) |
Feb 18, 2014 | 51.29 | 51.29 | 49.30 | 49.96 | 234,795 | -1.14(-2.23%) |
Feb 14, 2014 | 50.66 | 51.10 | 51.10 | 51.10 | 136,900 | +0.46(+0.91%) |
Feb 13, 2014 | 49.31 | 51.20 | 49.23 | 50.64 | 158,025 | +1.05(+2.13%) |
Feb 12, 2014 | 49.18 | 50.12 | 48.96 | 49.59 | 294,355 | +0.55(+1.13%) |
Feb 11, 2014 | 49.15 | 49.39 | 48.54 | 49.03 | 132,014 | -0.04(-0.08%) |
Feb 10, 2014 | 49.12 | 49.99 | 48.04 | 49.07 | 225,138 | +0.03(+0.06%) |
Feb 07, 2014 | 48.14 | 49.18 | 47.97 | 49.04 | 251,617 | +1.04(+2.17%) |
Feb 06, 2014 | 47.41 | 48.09 | 47.13 | 48.00 | 141,465 | +0.80(+1.69%) |
Feb 05, 2014 | 47.04 | 47.51 | 46.19 | 47.20 | 126,648 | -0.01(-0.02%) |
Feb 04, 2014 | 46.99 | 47.31 | 46.58 | 47.21 | 211,163 | +0.46(+0.98%) |
Feb 03, 2014 | 47.77 | 48.07 | 46.37 | 46.75 | 311,034 | -0.84(-1.77%) |
Jan 31, 2014 | 46.99 | 47.99 | 46.99 | 47.59 | 179,809 | +0.06(+0.13%) |
Jan 30, 2014 | 47.35 | 47.92 | 47.07 | 47.53 | 170,588 | +0.50(+1.06%) |
Jan 29, 2014 | 47.40 | 48.04 | 47.02 | 47.03 | 216,097 | -0.71(-1.49%) |
Jan 28, 2014 | 47.44 | 48.16 | 46.91 | 47.74 | 227,164 | +0.34(+0.72%) |
Jan 27, 2014 | 47.60 | 49.60 | 47.35 | 47.40 | 340,591 | +0.04(+0.08%) |
Jan 24, 2014 | 47.90 | 48.66 | 47.16 | 47.36 | 309,504 | -0.87(-1.80%) |
Jan 23, 2014 | 47.61 | 48.34 | 47.10 | 48.23 | 203,829 | +0.56(+1.17%) |
Jan 22, 2014 | 47.40 | 48.25 | 47.15 | 47.67 | 274,680 | +0.27(+0.57%) |
Jan 21, 2014 | 48.51 | 48.70 | 46.15 | 47.40 | 462,253 | -1.11(-2.29%) |
Jan 17, 2014 | 49.36 | 48.51 | 48.51 | 48.51 | 133,600 | -0.87(-1.76%) |
Jan 16, 2014 | 48.81 | 49.55 | 48.71 | 49.38 | 300,984 | +0.57(+1.17%) |
Jan 15, 2014 | 49.24 | 49.24 | 48.40 | 48.81 | 207,703 | -0.43(-0.87%) |
Jan 14, 2014 | 49.29 | 49.93 | 48.60 | 49.24 | 131,842 | +0.22(+0.45%) |
Jan 13, 2014 | 49.88 | 49.98 | 48.42 | 49.02 | 221,271 | -0.91(-1.82%) |
Jan 10, 2014 | 50.09 | 50.09 | 49.48 | 49.93 | 150,986 | -0.01(-0.02%) |
Jan 09, 2014 | 50.61 | 50.97 | 49.59 | 49.94 | 220,840 | -0.48(-0.95%) |
Jan 08, 2014 | 49.50 | 50.99 | 48.99 | 50.42 | 379,140 | +0.89(+1.80%) |
Jan 07, 2014 | 49.09 | 49.79 | 48.78 | 49.53 | 243,522 | +0.70(+1.43%) |
Jan 06, 2014 | 49.47 | 49.70 | 48.58 | 48.83 | 240,550 | -0.47(-0.95%) |
Jan 03, 2014 | 49.52 | 49.75 | 49.13 | 49.30 | 191,139 | -0.23(-0.46%) |