Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.54 | 52.84 | 51.25 | 52.72 | 586,274 | +0.39(+0.74%) |
Mar 28, 2014 | 51.86 | 53.41 | 51.86 | 52.33 | 223,936 | +0.52(+1.00%) |
Mar 27, 2014 | 52.20 | 52.35 | 51.37 | 51.81 | 340,782 | -0.55(-1.05%) |
Mar 26, 2014 | 53.90 | 54.03 | 52.09 | 52.36 | 371,553 | -1.30(-2.43%) |
Mar 25, 2014 | 52.48 | 54.26 | 52.34 | 53.66 | 610,387 | +1.40(+2.67%) |
Mar 24, 2014 | 52.03 | 53.22 | 51.49 | 52.27 | 533,771 | +1.01(+1.97%) |
Mar 21, 2014 | 50.79 | 51.34 | 50.68 | 51.26 | 379,372 | +0.66(+1.30%) |
Mar 20, 2014 | 50.84 | 51.07 | 50.26 | 50.60 | 220,143 | -0.30(-0.58%) |
Mar 19, 2014 | 51.28 | 51.29 | 50.74 | 50.89 | 201,751 | -0.19(-0.36%) |
Mar 18, 2014 | 51.00 | 51.36 | 50.93 | 51.08 | 193,387 | +0.16(+0.31%) |
Mar 17, 2014 | 50.74 | 51.71 | 50.57 | 50.92 | 229,404 | +0.54(+1.08%) |
Mar 14, 2014 | 49.82 | 50.72 | 49.82 | 50.38 | 269,077 | +0.44(+0.89%) |
Mar 13, 2014 | 50.61 | 50.77 | 49.74 | 49.94 | 373,974 | -0.58(-1.15%) |
Mar 12, 2014 | 50.48 | 50.55 | 49.83 | 50.52 | 224,672 | -0.19(-0.38%) |
Mar 11, 2014 | 51.01 | 51.71 | 50.56 | 50.71 | 469,117 | +0.00(+0.00%) |
Mar 10, 2014 | 51.40 | 51.49 | 50.65 | 50.71 | 474,531 | -0.52(-1.02%) |
Mar 07, 2014 | 51.30 | 51.51 | 50.79 | 51.23 | 283,978 | +0.13(+0.26%) |
Mar 06, 2014 | 50.94 | 51.22 | 50.76 | 51.10 | 229,893 | +0.24(+0.47%) |
Mar 05, 2014 | 50.61 | 51.13 | 50.60 | 50.86 | 298,797 | +0.26(+0.52%) |
Mar 04, 2014 | 50.31 | 50.65 | 50.07 | 50.60 | 417,759 | +0.67(+1.34%) |
Mar 03, 2014 | 49.80 | 50.12 | 49.34 | 49.93 | 291,426 | -0.47(-0.92%) |
Feb 28, 2014 | 49.82 | 50.54 | 49.56 | 50.39 | 266,192 | +0.72(+1.45%) |
Feb 27, 2014 | 49.35 | 50.17 | 49.21 | 49.67 | 386,884 | +0.24(+0.49%) |
Feb 26, 2014 | 48.80 | 49.52 | 48.80 | 49.43 | 482,924 | +0.84(+1.73%) |
Feb 25, 2014 | 49.68 | 49.97 | 48.38 | 48.59 | 543,042 | -0.91(-1.84%) |
Feb 24, 2014 | 49.09 | 49.86 | 49.08 | 49.50 | 504,428 | +0.42(+0.87%) |
Feb 21, 2014 | 47.92 | 49.13 | 47.83 | 49.08 | 570,508 | +1.25(+2.62%) |
Feb 20, 2014 | 47.03 | 48.41 | 46.95 | 47.83 | 364,994 | +0.89(+1.89%) |
Feb 19, 2014 | 46.83 | 47.61 | 46.70 | 46.94 | 521,659 | +0.02(+0.05%) |
Feb 18, 2014 | 47.10 | 47.11 | 46.40 | 46.92 | 461,006 | -0.03(-0.07%) |
Feb 14, 2014 | 46.49 | 46.95 | 46.95 | 46.95 | 430,917 | +0.47(+1.01%) |
Feb 13, 2014 | 44.62 | 46.67 | 44.62 | 46.48 | 540,559 | +1.60(+3.56%) |
Feb 12, 2014 | 44.87 | 45.25 | 44.54 | 44.88 | 244,633 | +0.14(+0.31%) |
Feb 11, 2014 | 43.39 | 45.11 | 43.27 | 44.74 | 357,629 | +1.29(+2.97%) |
Feb 10, 2014 | 44.51 | 44.64 | 43.31 | 43.45 | 516,834 | -1.23(-2.75%) |
Feb 07, 2014 | 44.03 | 44.70 | 43.91 | 44.68 | 304,477 | +0.84(+1.92%) |
Feb 06, 2014 | 43.81 | 43.96 | 43.17 | 43.83 | 268,218 | +0.19(+0.44%) |
Feb 05, 2014 | 43.58 | 43.68 | 42.86 | 43.64 | 396,699 | +0.02(+0.04%) |
Feb 04, 2014 | 43.01 | 43.80 | 42.74 | 43.63 | 601,117 | +0.69(+1.60%) |
Feb 03, 2014 | 44.73 | 44.94 | 42.71 | 42.94 | 680,910 | -1.79(-4.01%) |
Jan 31, 2014 | 44.48 | 45.05 | 44.27 | 44.73 | 265,030 | +0.00(+0.00%) |
Jan 30, 2014 | 45.48 | 45.60 | 44.54 | 44.73 | 441,155 | -0.49(-1.09%) |
Jan 29, 2014 | 45.73 | 46.34 | 45.19 | 45.22 | 403,783 | -0.93(-2.01%) |
Jan 28, 2014 | 45.94 | 46.22 | 45.54 | 46.15 | 477,303 | +0.42(+0.93%) |
Jan 27, 2014 | 45.45 | 46.91 | 45.41 | 45.73 | 724,264 | +0.45(+0.99%) |
Jan 24, 2014 | 46.54 | 47.25 | 45.04 | 45.28 | 1,516,710 | -1.39(-2.98%) |
Jan 23, 2014 | 41.64 | 47.16 | 41.64 | 46.67 | 1,989,924 | +6.63(+16.55%) |
Jan 22, 2014 | 40.60 | 40.60 | 39.95 | 40.04 | 303,113 | -0.35(-0.86%) |
Jan 21, 2014 | 40.57 | 40.74 | 40.11 | 40.39 | 202,859 | +0.02(+0.04%) |
Jan 17, 2014 | 40.54 | 40.37 | 40.37 | 40.37 | 225,361 | -0.36(-0.87%) |
Jan 16, 2014 | 40.54 | 41.08 | 40.49 | 40.73 | 270,912 | +0.11(+0.27%) |
Jan 15, 2014 | 40.26 | 40.84 | 40.16 | 40.62 | 185,154 | +0.36(+0.88%) |
Jan 14, 2014 | 40.02 | 40.30 | 39.79 | 40.26 | 172,020 | +0.36(+0.89%) |
Jan 13, 2014 | 39.82 | 40.37 | 39.73 | 39.91 | 173,830 | -0.16(-0.40%) |
Jan 10, 2014 | 39.70 | 40.13 | 39.27 | 40.07 | 171,705 | +0.67(+1.71%) |
Jan 09, 2014 | 39.75 | 40.04 | 39.30 | 39.40 | 290,757 | -0.20(-0.51%) |
Jan 08, 2014 | 39.79 | 39.80 | 39.33 | 39.60 | 275,247 | -0.27(-0.68%) |
Jan 07, 2014 | 39.96 | 40.32 | 39.77 | 39.87 | 184,785 | -0.02(-0.06%) |
Jan 06, 2014 | 40.28 | 40.31 | 39.81 | 39.89 | 378,613 | -0.09(-0.23%) |
Jan 03, 2014 | 39.84 | 40.13 | 39.44 | 39.99 | 218,345 | +0.49(+1.23%) |