Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.29 | 46.23 | 45.11 | 45.94 | 1,155,174 | +1.08(+2.42%) |
Mar 28, 2014 | 46.34 | 46.39 | 44.59 | 44.86 | 1,547,147 | -1.26(-2.73%) |
Mar 27, 2014 | 47.14 | 47.41 | 46.04 | 46.12 | 990,261 | -1.04(-2.21%) |
Mar 26, 2014 | 48.12 | 48.65 | 47.10 | 47.16 | 335,249 | -0.76(-1.59%) |
Mar 25, 2014 | 48.56 | 48.95 | 47.60 | 47.92 | 376,762 | -0.43(-0.89%) |
Mar 24, 2014 | 48.54 | 49.03 | 47.83 | 48.35 | 555,892 | -0.07(-0.14%) |
Mar 21, 2014 | 49.01 | 49.36 | 47.99 | 48.42 | 1,650,442 | -0.49(-1.00%) |
Mar 20, 2014 | 46.79 | 48.98 | 46.54 | 48.91 | 1,334,898 | +2.07(+4.42%) |
Mar 19, 2014 | 46.57 | 46.89 | 46.26 | 46.83 | 845,696 | +0.18(+0.39%) |
Mar 18, 2014 | 46.41 | 46.80 | 46.26 | 46.65 | 447,827 | +0.20(+0.43%) |
Mar 17, 2014 | 46.04 | 47.07 | 45.93 | 46.45 | 1,161,961 | +0.63(+1.37%) |
Mar 14, 2014 | 46.34 | 46.92 | 45.79 | 45.82 | 963,110 | -0.52(-1.13%) |
Mar 13, 2014 | 46.87 | 47.16 | 46.21 | 46.34 | 646,986 | -0.42(-0.90%) |
Mar 12, 2014 | 46.24 | 47.04 | 45.93 | 46.76 | 667,899 | +0.17(+0.36%) |
Mar 11, 2014 | 46.73 | 47.01 | 46.33 | 46.60 | 394,457 | -0.24(-0.52%) |
Mar 10, 2014 | 46.76 | 47.04 | 46.41 | 46.84 | 506,708 | -0.03(-0.07%) |
Mar 07, 2014 | 46.94 | 47.21 | 46.54 | 46.88 | 695,792 | +0.12(+0.26%) |
Mar 06, 2014 | 47.44 | 47.55 | 46.70 | 46.75 | 702,663 | -0.47(-1.00%) |
Mar 05, 2014 | 47.64 | 47.84 | 47.16 | 47.23 | 621,056 | -0.45(-0.94%) |
Mar 04, 2014 | 47.10 | 47.77 | 47.09 | 47.67 | 851,748 | +1.08(+2.33%) |
Mar 03, 2014 | 46.54 | 46.98 | 46.14 | 46.59 | 525,026 | -0.35(-0.75%) |
Feb 28, 2014 | 46.98 | 47.49 | 46.61 | 46.94 | 774,928 | +0.04(+0.09%) |
Feb 27, 2014 | 46.75 | 47.01 | 46.45 | 46.89 | 938,822 | +0.11(+0.24%) |
Feb 26, 2014 | 47.33 | 47.59 | 46.75 | 46.78 | 724,156 | -0.44(-0.93%) |
Feb 25, 2014 | 47.81 | 48.26 | 47.12 | 47.22 | 518,351 | -0.71(-1.48%) |
Feb 24, 2014 | 47.31 | 48.20 | 47.31 | 47.93 | 657,139 | +0.49(+1.03%) |
Feb 21, 2014 | 47.53 | 48.18 | 47.29 | 47.44 | 466,323 | -0.20(-0.42%) |
Feb 20, 2014 | 47.03 | 47.71 | 46.61 | 47.64 | 976,352 | +0.32(+0.68%) |
Feb 19, 2014 | 47.57 | 47.99 | 47.30 | 47.31 | 781,065 | -0.49(-1.02%) |
Feb 18, 2014 | 46.68 | 48.12 | 46.44 | 47.80 | 859,297 | +1.19(+2.55%) |
Feb 14, 2014 | 47.00 | 46.61 | 46.61 | 46.61 | 979,873 | -0.55(-1.17%) |
Feb 13, 2014 | 45.74 | 47.23 | 45.67 | 47.17 | 746,396 | +1.19(+2.59%) |
Feb 12, 2014 | 46.02 | 46.50 | 45.50 | 45.98 | 1,652,182 | -0.04(-0.09%) |
Feb 11, 2014 | 45.65 | 46.17 | 44.16 | 46.02 | 2,475,858 | -0.10(-0.21%) |
Feb 10, 2014 | 45.47 | 47.15 | 45.47 | 46.12 | 1,968,282 | +0.73(+1.60%) |
Feb 07, 2014 | 45.12 | 45.68 | 45.05 | 45.39 | 766,313 | +0.41(+0.91%) |
Feb 06, 2014 | 44.49 | 45.12 | 44.38 | 44.98 | 657,950 | +0.72(+1.62%) |
Feb 05, 2014 | 44.57 | 45.15 | 43.98 | 44.26 | 843,390 | -0.55(-1.23%) |
Feb 04, 2014 | 43.94 | 45.11 | 43.54 | 44.81 | 1,712,953 | +1.04(+2.38%) |
Feb 03, 2014 | 46.89 | 46.90 | 43.54 | 43.77 | 2,451,274 | -3.03(-6.48%) |
Jan 31, 2014 | 46.31 | 47.03 | 45.85 | 46.81 | 2,865,387 | -0.04(-0.09%) |
Jan 30, 2014 | 47.04 | 47.20 | 46.53 | 46.85 | 898,634 | +0.29(+0.62%) |
Jan 29, 2014 | 46.51 | 46.77 | 46.19 | 46.56 | 1,875,659 | -0.39(-0.84%) |
Jan 28, 2014 | 46.01 | 46.99 | 45.96 | 46.96 | 1,763,890 | +1.00(+2.17%) |
Jan 27, 2014 | 46.47 | 46.78 | 45.75 | 45.96 | 1,867,396 | -0.66(-1.41%) |
Jan 24, 2014 | 47.04 | 47.47 | 46.27 | 46.61 | 5,149,402 | -0.73(-1.55%) |
Jan 23, 2014 | 47.53 | 47.74 | 46.99 | 47.35 | 2,796,172 | -0.62(-1.29%) |
Jan 22, 2014 | 46.94 | 48.01 | 46.61 | 47.97 | 2,020,021 | +1.25(+2.68%) |
Jan 21, 2014 | 46.42 | 47.10 | 46.40 | 46.72 | 893,431 | +0.45(+0.96%) |
Jan 17, 2014 | 46.22 | 46.27 | 46.27 | 46.27 | 574,566 | +0.08(+0.17%) |
Jan 16, 2014 | 45.98 | 46.26 | 45.98 | 46.19 | 514,369 | +0.05(+0.11%) |
Jan 15, 2014 | 45.73 | 46.17 | 45.64 | 46.14 | 898,431 | +0.41(+0.90%) |
Jan 14, 2014 | 45.30 | 45.77 | 45.19 | 45.73 | 1,412,833 | +0.56(+1.24%) |
Jan 13, 2014 | 45.56 | 45.58 | 44.98 | 45.17 | 2,637,321 | +0.45(+1.02%) |
Jan 10, 2014 | 44.64 | 45.14 | 43.99 | 44.72 | 1,490,350 | +0.70(+1.59%) |
Jan 09, 2014 | 43.34 | 44.05 | 42.76 | 44.02 | 1,176,868 | +1.22(+2.86%) |
Jan 08, 2014 | 42.63 | 42.92 | 42.42 | 42.79 | 603,130 | +0.11(+0.27%) |
Jan 07, 2014 | 41.86 | 42.71 | 41.68 | 42.68 | 1,003,142 | +1.07(+2.56%) |
Jan 06, 2014 | 41.58 | 41.87 | 41.41 | 41.61 | 618,596 | +0.05(+0.13%) |
Jan 03, 2014 | 41.12 | 41.66 | 41.12 | 41.56 | 563,491 | +0.39(+0.96%) |