Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.46 | 49.64 | 49.43 | 49.61 | 568,146 | +0.36(+0.73%) |
Mar 28, 2014 | 49.21 | 49.34 | 49.12 | 49.25 | 1,496,208 | +0.17(+0.34%) |
Mar 27, 2014 | 48.93 | 49.18 | 48.87 | 49.08 | 424,505 | +0.12(+0.24%) |
Mar 26, 2014 | 49.09 | 49.30 | 48.96 | 48.96 | 348,503 | +0.04(+0.09%) |
Mar 25, 2014 | 48.69 | 48.99 | 48.67 | 48.92 | 241,039 | +0.41(+0.84%) |
Mar 24, 2014 | 48.58 | 48.68 | 48.41 | 48.51 | 281,312 | -0.01(-0.03%) |
Mar 21, 2014 | 48.76 | 49.02 | 48.53 | 48.53 | 155,795 | -0.08(-0.16%) |
Mar 20, 2014 | 48.22 | 48.61 | 48.16 | 48.60 | 129,118 | +0.28(+0.58%) |
Mar 19, 2014 | 48.74 | 48.82 | 48.11 | 48.32 | 399,181 | -0.37(-0.76%) |
Mar 18, 2014 | 48.59 | 48.79 | 48.57 | 48.69 | 742,942 | +0.14(+0.30%) |
Mar 17, 2014 | 48.36 | 48.60 | 48.33 | 48.55 | 555,959 | +0.40(+0.83%) |
Mar 14, 2014 | 47.97 | 48.31 | 47.97 | 48.15 | 359,977 | +0.08(+0.17%) |
Mar 13, 2014 | 48.44 | 48.51 | 48.01 | 48.06 | 537,413 | -0.26(-0.54%) |
Mar 12, 2014 | 48.02 | 48.33 | 48.01 | 48.33 | 833,017 | +0.17(+0.36%) |
Mar 11, 2014 | 48.40 | 48.40 | 48.09 | 48.15 | 266,441 | -0.19(-0.40%) |
Mar 10, 2014 | 48.26 | 48.35 | 48.11 | 48.35 | 166,654 | +0.07(+0.14%) |
Mar 07, 2014 | 48.33 | 48.33 | 48.10 | 48.28 | 1,077,372 | +0.05(+0.10%) |
Mar 06, 2014 | 48.22 | 48.32 | 48.18 | 48.23 | 206,368 | +0.07(+0.14%) |
Mar 05, 2014 | 48.39 | 48.39 | 48.09 | 48.16 | 171,916 | -0.21(-0.43%) |
Mar 04, 2014 | 48.13 | 48.43 | 48.13 | 48.37 | 228,495 | +0.59(+1.24%) |
Mar 03, 2014 | 47.69 | 47.86 | 47.53 | 47.78 | 258,149 | -0.29(-0.60%) |
Feb 28, 2014 | 47.90 | 48.22 | 47.80 | 48.06 | 499,711 | +0.21(+0.45%) |
Feb 27, 2014 | 47.56 | 47.85 | 47.56 | 47.85 | 215,259 | +0.20(+0.42%) |
Feb 26, 2014 | 47.76 | 47.87 | 47.56 | 47.65 | 189,479 | -0.06(-0.12%) |
Feb 25, 2014 | 47.66 | 47.91 | 47.62 | 47.71 | 372,965 | +0.03(+0.06%) |
Feb 24, 2014 | 47.68 | 48.02 | 47.58 | 47.68 | 241,948 | +0.10(+0.20%) |
Feb 21, 2014 | 47.82 | 47.94 | 47.58 | 47.58 | 212,352 | -0.19(-0.39%) |
Feb 20, 2014 | 47.49 | 47.89 | 47.44 | 47.77 | 3,460,934 | +0.34(+0.73%) |
Feb 19, 2014 | 47.51 | 47.83 | 47.42 | 47.42 | 695,383 | -0.17(-0.35%) |
Feb 18, 2014 | 47.80 | 47.80 | 47.59 | 47.59 | 215,986 | -0.22(-0.46%) |
Feb 14, 2014 | 47.39 | 47.81 | 47.81 | 47.81 | 1,310,671 | +0.33(+0.70%) |
Feb 13, 2014 | 46.95 | 47.51 | 46.93 | 47.48 | 2,327,720 | +0.30(+0.63%) |
Feb 12, 2014 | 47.37 | 47.40 | 47.10 | 47.18 | 292,340 | -0.17(-0.35%) |
Feb 11, 2014 | 46.88 | 47.44 | 46.83 | 47.35 | 891,387 | +0.51(+1.09%) |
Feb 10, 2014 | 46.66 | 46.84 | 46.57 | 46.84 | 276,187 | +0.17(+0.35%) |
Feb 07, 2014 | 46.36 | 46.69 | 46.25 | 46.67 | 156,474 | +0.52(+1.12%) |
Feb 06, 2014 | 45.86 | 46.18 | 45.82 | 46.16 | 515,469 | +0.45(+0.99%) |
Feb 05, 2014 | 45.76 | 45.88 | 45.58 | 45.70 | 750,740 | -0.10(-0.23%) |
Feb 04, 2014 | 45.76 | 45.86 | 45.61 | 45.81 | 425,794 | +0.22(+0.48%) |
Feb 03, 2014 | 46.52 | 46.56 | 45.52 | 45.59 | 480,429 | -0.96(-2.06%) |
Jan 31, 2014 | 46.38 | 46.80 | 46.16 | 46.54 | 958,439 | -0.30(-0.65%) |
Jan 30, 2014 | 46.89 | 46.94 | 46.65 | 46.85 | 760,185 | +0.19(+0.40%) |
Jan 29, 2014 | 46.81 | 46.81 | 46.49 | 46.66 | 429,216 | -0.50(-1.05%) |
Jan 28, 2014 | 46.96 | 47.17 | 46.93 | 47.16 | 2,635,478 | +0.26(+0.56%) |
Jan 27, 2014 | 47.08 | 47.19 | 46.88 | 46.89 | 864,420 | -0.14(-0.29%) |
Jan 24, 2014 | 47.52 | 47.73 | 47.03 | 47.03 | 354,746 | -0.62(-1.30%) |
Jan 23, 2014 | 47.78 | 47.78 | 47.49 | 47.65 | 464,019 | -0.34(-0.70%) |
Jan 22, 2014 | 48.02 | 48.06 | 47.92 | 47.99 | 258,539 | +0.01(+0.03%) |
Jan 21, 2014 | 48.08 | 48.11 | 47.71 | 47.98 | 406,164 | +0.16(+0.33%) |
Jan 17, 2014 | 48.01 | 47.82 | 47.82 | 47.82 | 533,966 | -0.28(-0.59%) |
Jan 16, 2014 | 47.94 | 48.10 | 47.87 | 48.10 | 473,041 | +0.14(+0.29%) |
Jan 15, 2014 | 47.97 | 48.12 | 47.90 | 47.96 | 539,182 | +0.06(+0.12%) |
Jan 14, 2014 | 47.71 | 47.94 | 47.66 | 47.91 | 675,910 | +0.28(+0.59%) |
Jan 13, 2014 | 47.75 | 47.99 | 47.59 | 47.62 | 496,650 | -0.21(-0.45%) |
Jan 10, 2014 | 47.84 | 47.96 | 47.73 | 47.84 | 323,199 | +0.10(+0.20%) |
Jan 09, 2014 | 47.91 | 47.91 | 47.60 | 47.74 | 255,091 | +0.02(+0.03%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.72 | 294,594 | -0.33(-0.68%) |
Jan 07, 2014 | 47.96 | 48.14 | 47.90 | 48.05 | 1,056,973 | +0.26(+0.55%) |
Jan 06, 2014 | 47.97 | 47.97 | 47.69 | 47.79 | 431,697 | -0.08(-0.17%) |
Jan 03, 2014 | 47.97 | 48.06 | 47.79 | 47.87 | 692,469 | -0.01(-0.03%) |