Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.41 | 49.98 | 49.32 | 49.50 | 2,110,765 | +0.13(+0.26%) |
Mar 28, 2014 | 49.61 | 50.06 | 49.21 | 49.37 | 1,392,194 | -0.06(-0.12%) |
Mar 27, 2014 | 50.07 | 50.15 | 48.97 | 49.43 | 3,015,656 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.14 | 50.17 | 2,638,483 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.77 | 51.04 | 51.19 | 2,452,005 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.36 | 51.52 | 2,282,590 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,272 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.54 | 50.40 | 51.44 | 3,765,788 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.09 | 50.63 | 3,656,356 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.07 | 50.25 | 50.76 | 2,489,985 | -0.23(-0.46%) |
Mar 17, 2014 | 50.72 | 51.14 | 50.72 | 51.00 | 1,476,643 | +0.60(+1.19%) |
Mar 14, 2014 | 50.20 | 50.76 | 49.79 | 50.40 | 2,252,370 | +0.39(+0.78%) |
Mar 13, 2014 | 51.04 | 51.04 | 49.98 | 50.01 | 3,290,944 | -0.85(-1.67%) |
Mar 12, 2014 | 50.62 | 50.86 | 50.16 | 50.86 | 1,943,402 | +0.09(+0.18%) |
Mar 11, 2014 | 51.26 | 51.62 | 50.60 | 50.76 | 1,992,908 | -0.55(-1.07%) |
Mar 10, 2014 | 51.53 | 51.66 | 51.06 | 51.31 | 1,595,453 | -0.16(-0.31%) |
Mar 07, 2014 | 51.39 | 51.85 | 51.25 | 51.47 | 2,933,647 | +0.14(+0.27%) |
Mar 06, 2014 | 50.98 | 51.62 | 50.75 | 51.33 | 2,765,689 | +0.54(+1.07%) |
Mar 05, 2014 | 50.36 | 51.16 | 50.32 | 50.79 | 3,882,260 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,050,694 | +1.26(+2.55%) |
Mar 03, 2014 | 48.64 | 49.31 | 48.37 | 49.26 | 2,702,372 | +0.19(+0.39%) |
Feb 28, 2014 | 48.64 | 49.16 | 48.46 | 49.06 | 2,489,332 | +0.44(+0.90%) |
Feb 27, 2014 | 48.13 | 48.68 | 47.92 | 48.62 | 2,921,746 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.90 | 47.76 | 48.24 | 3,480,888 | -0.45(-0.93%) |
Feb 25, 2014 | 49.30 | 49.79 | 48.58 | 48.69 | 2,232,443 | -0.70(-1.43%) |
Feb 24, 2014 | 49.18 | 49.81 | 48.99 | 49.40 | 4,171,040 | +0.41(+0.83%) |
Feb 21, 2014 | 49.12 | 49.73 | 48.90 | 48.99 | 2,691,931 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.89 | 48.88 | 49.02 | 2,548,304 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,540 | -0.96(-1.90%) |
Feb 18, 2014 | 51.27 | 51.45 | 50.60 | 50.66 | 2,672,596 | -0.59(-1.15%) |
Feb 14, 2014 | 51.02 | 51.25 | 51.25 | 51.25 | 1,370,535 | +0.08(+0.16%) |
Feb 13, 2014 | 50.80 | 51.29 | 50.53 | 51.17 | 1,330,747 | +0.13(+0.25%) |
Feb 12, 2014 | 50.90 | 51.29 | 50.76 | 51.04 | 1,107,205 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.21 | 50.18 | 50.88 | 1,893,315 | +0.66(+1.31%) |
Feb 10, 2014 | 50.28 | 50.72 | 49.86 | 50.22 | 1,894,954 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.23 | 50.31 | 2,803,264 | -0.19(-0.38%) |
Feb 06, 2014 | 49.17 | 50.60 | 48.88 | 50.50 | 2,860,909 | +1.61(+3.30%) |
Feb 05, 2014 | 49.22 | 49.29 | 48.12 | 48.89 | 3,278,392 | -0.04(-0.07%) |
Feb 04, 2014 | 46.99 | 49.32 | 46.87 | 48.92 | 3,685,555 | +0.29(+0.59%) |
Feb 03, 2014 | 49.50 | 49.99 | 48.50 | 48.64 | 4,109,440 | -1.05(-2.11%) |
Jan 31, 2014 | 48.85 | 50.08 | 48.67 | 49.69 | 6,441,352 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.40 | 6,992,573 | +1.32(+2.74%) |
Jan 29, 2014 | 48.33 | 48.80 | 47.93 | 48.08 | 3,896,248 | -0.57(-1.17%) |
Jan 28, 2014 | 48.64 | 48.79 | 48.37 | 48.65 | 6,256,084 | +0.18(+0.37%) |
Jan 27, 2014 | 49.47 | 49.88 | 48.44 | 48.47 | 5,792,448 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.05 | 49.32 | 49.46 | 3,785,581 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.33 | 49.97 | 50.19 | 3,101,914 | -0.23(-0.45%) |
Jan 22, 2014 | 50.35 | 50.76 | 50.30 | 50.41 | 1,724,095 | +0.08(+0.16%) |
Jan 21, 2014 | 50.35 | 50.58 | 50.23 | 50.33 | 1,840,856 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,366 | -0.01(-0.01%) |
Jan 16, 2014 | 50.06 | 50.45 | 49.93 | 50.18 | 1,875,720 | -0.17(-0.34%) |
Jan 15, 2014 | 50.04 | 50.98 | 49.99 | 50.35 | 5,413,204 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.15 | 49.31 | 50.04 | 2,567,316 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.20 | 3,849,136 | -1.64(-3.23%) |
Jan 10, 2014 | 51.31 | 51.50 | 50.45 | 50.84 | 2,603,886 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.71 | 51.12 | 51.24 | 2,373,738 | +0.03(+0.05%) |
Jan 08, 2014 | 51.06 | 51.87 | 50.90 | 51.22 | 3,875,065 | -0.51(-0.98%) |
Jan 07, 2014 | 52.21 | 52.56 | 51.37 | 51.72 | 2,404,301 | -0.39(-0.74%) |
Jan 06, 2014 | 52.51 | 53.15 | 52.10 | 52.11 | 2,950,765 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.64 | 2,021,054 | +0.82(+1.59%) |