Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.61 | 48.65 | 48.38 | 48.41 | 345,095 | +0.16(+0.34%) |
Mar 28, 2014 | 48.01 | 48.53 | 47.83 | 48.24 | 300,565 | +0.47(+0.98%) |
Mar 27, 2014 | 47.41 | 47.84 | 47.41 | 47.78 | 673,103 | +0.40(+0.85%) |
Mar 26, 2014 | 47.67 | 47.76 | 47.38 | 47.38 | 511,054 | +0.02(+0.05%) |
Mar 25, 2014 | 47.29 | 47.50 | 47.17 | 47.35 | 534,555 | +0.37(+0.78%) |
Mar 24, 2014 | 46.91 | 47.09 | 46.75 | 46.98 | 366,032 | +0.41(+0.88%) |
Mar 21, 2014 | 46.66 | 47.03 | 46.49 | 46.57 | 551,898 | +0.33(+0.71%) |
Mar 20, 2014 | 45.82 | 46.30 | 45.76 | 46.25 | 616,167 | -0.22(-0.48%) |
Mar 19, 2014 | 47.07 | 47.09 | 46.24 | 46.47 | 472,948 | -0.82(-1.73%) |
Mar 18, 2014 | 47.04 | 47.38 | 47.02 | 47.29 | 295,842 | +0.33(+0.70%) |
Mar 17, 2014 | 46.86 | 47.11 | 46.86 | 46.96 | 365,545 | +0.48(+1.04%) |
Mar 14, 2014 | 46.48 | 46.83 | 46.42 | 46.48 | 598,191 | +0.11(+0.25%) |
Mar 13, 2014 | 47.07 | 47.16 | 46.17 | 46.36 | 563,302 | -0.73(-1.55%) |
Mar 12, 2014 | 46.80 | 47.16 | 46.69 | 47.09 | 1,562,768 | -0.03(-0.07%) |
Mar 11, 2014 | 47.68 | 47.75 | 47.06 | 47.12 | 568,074 | -0.37(-0.78%) |
Mar 10, 2014 | 47.40 | 47.51 | 47.17 | 47.49 | 628,867 | -0.33(-0.69%) |
Mar 07, 2014 | 48.11 | 48.11 | 47.52 | 47.82 | 862,470 | -0.46(-0.95%) |
Mar 06, 2014 | 48.03 | 48.42 | 48.03 | 48.28 | 1,720,301 | +0.59(+1.24%) |
Mar 05, 2014 | 47.52 | 47.70 | 47.44 | 47.69 | 801,582 | -0.02(-0.05%) |
Mar 04, 2014 | 47.71 | 47.88 | 47.61 | 47.71 | 628,092 | +0.50(+1.06%) |
Mar 03, 2014 | 47.20 | 47.26 | 46.89 | 47.21 | 1,063,225 | -0.43(-0.89%) |
Feb 28, 2014 | 47.99 | 47.99 | 47.39 | 47.64 | 652,289 | -0.19(-0.39%) |
Feb 27, 2014 | 47.56 | 47.90 | 47.51 | 47.83 | 184,030 | +0.81(+1.72%) |
Feb 26, 2014 | 47.26 | 47.32 | 46.95 | 47.02 | 191,077 | +0.15(+0.31%) |
Feb 25, 2014 | 47.07 | 47.16 | 46.77 | 46.87 | 682,492 | -0.38(-0.80%) |
Feb 24, 2014 | 47.10 | 47.56 | 47.10 | 47.25 | 749,590 | -0.05(-0.10%) |
Feb 21, 2014 | 47.21 | 47.44 | 47.15 | 47.29 | 3,612,666 | +0.16(+0.33%) |
Feb 20, 2014 | 46.88 | 47.20 | 46.72 | 47.14 | 454,403 | +0.02(+0.03%) |
Feb 19, 2014 | 47.08 | 47.36 | 46.96 | 47.12 | 556,898 | +0.01(+0.02%) |
Feb 18, 2014 | 47.23 | 47.43 | 47.10 | 47.11 | 792,954 | -0.25(-0.54%) |
Feb 14, 2014 | 47.08 | 47.37 | 47.37 | 47.37 | 958,083 | +0.57(+1.21%) |
Feb 13, 2014 | 46.38 | 46.93 | 46.34 | 46.80 | 526,196 | -0.10(-0.21%) |
Feb 12, 2014 | 47.09 | 47.29 | 46.86 | 46.90 | 1,042,308 | +0.14(+0.30%) |
Feb 11, 2014 | 46.15 | 46.84 | 46.15 | 46.76 | 1,074,131 | +1.07(+2.35%) |
Feb 10, 2014 | 45.84 | 45.92 | 45.52 | 45.69 | 1,260,995 | -0.43(-0.94%) |
Feb 07, 2014 | 46.07 | 46.29 | 45.95 | 46.12 | 1,342,625 | +0.17(+0.37%) |
Feb 06, 2014 | 45.46 | 45.95 | 45.40 | 45.95 | 989,152 | +0.84(+1.85%) |
Feb 05, 2014 | 45.01 | 45.34 | 44.85 | 45.12 | 577,982 | -0.33(-0.72%) |
Feb 04, 2014 | 45.26 | 45.72 | 45.25 | 45.44 | 1,224,511 | +0.59(+1.31%) |
Feb 03, 2014 | 45.61 | 45.69 | 44.76 | 44.85 | 907,177 | -0.97(-2.11%) |
Jan 31, 2014 | 45.42 | 45.96 | 45.34 | 45.82 | 416,704 | -0.07(-0.16%) |
Jan 30, 2014 | 46.02 | 46.15 | 45.80 | 45.89 | 1,943,354 | +0.38(+0.85%) |
Jan 29, 2014 | 45.57 | 45.81 | 45.30 | 45.51 | 1,263,570 | -0.48(-1.03%) |
Jan 28, 2014 | 45.96 | 46.15 | 45.87 | 45.98 | 3,033,088 | +0.30(+0.66%) |
Jan 27, 2014 | 45.82 | 45.96 | 45.35 | 45.68 | 1,336,865 | -0.20(-0.43%) |
Jan 24, 2014 | 46.44 | 46.56 | 45.85 | 45.88 | 565,381 | -1.06(-2.27%) |
Jan 23, 2014 | 47.29 | 47.38 | 46.67 | 46.94 | 1,216,350 | -1.11(-2.32%) |
Jan 22, 2014 | 47.80 | 48.06 | 47.68 | 48.06 | 415,178 | +0.52(+1.09%) |
Jan 21, 2014 | 47.88 | 48.02 | 47.38 | 47.54 | 758,949 | -0.12(-0.26%) |
Jan 17, 2014 | 47.88 | 47.66 | 47.66 | 47.66 | 918,656 | -0.08(-0.17%) |
Jan 16, 2014 | 47.75 | 47.90 | 47.65 | 47.75 | 1,294,918 | -0.13(-0.27%) |
Jan 15, 2014 | 47.87 | 47.92 | 47.73 | 47.88 | 678,010 | +0.01(+0.02%) |
Jan 14, 2014 | 47.74 | 47.94 | 47.47 | 47.87 | 260,010 | +0.43(+0.92%) |
Jan 13, 2014 | 47.84 | 47.88 | 47.30 | 47.43 | 546,659 | -0.42(-0.87%) |
Jan 10, 2014 | 47.40 | 47.94 | 47.40 | 47.85 | 434,393 | +0.57(+1.21%) |
Jan 09, 2014 | 47.33 | 47.52 | 46.93 | 47.28 | 1,167,888 | -0.17(-0.36%) |
Jan 08, 2014 | 47.44 | 47.69 | 47.33 | 47.45 | 1,292,919 | +0.01(+0.02%) |
Jan 07, 2014 | 47.43 | 47.51 | 47.25 | 47.44 | 611,436 | +0.22(+0.47%) |
Jan 06, 2014 | 47.51 | 47.51 | 47.16 | 47.22 | 1,363,187 | -0.32(-0.67%) |
Jan 03, 2014 | 47.91 | 47.91 | 47.47 | 47.54 | 766,252 | -0.27(-0.57%) |