Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.65 | 49.98 | 49.42 | 49.98 | 6,572 | +1.07(+2.18%) |
Mar 28, 2014 | 49.00 | 49.58 | 48.18 | 48.91 | 14,939 | -0.15(-0.31%) |
Mar 27, 2014 | 49.64 | 49.73 | 48.27 | 49.06 | 23,770 | -0.55(-1.10%) |
Mar 26, 2014 | 49.60 | 49.63 | 49.60 | 49.61 | 3,095 | -0.76(-1.52%) |
Mar 25, 2014 | 49.79 | 50.69 | 49.79 | 50.37 | 14,101 | +0.72(+1.46%) |
Mar 24, 2014 | 49.79 | 50.11 | 48.76 | 49.65 | 11,940 | -1.15(-2.26%) |
Mar 21, 2014 | 49.81 | 51.00 | 49.81 | 50.79 | 4,791 | +1.03(+2.08%) |
Mar 20, 2014 | 49.61 | 49.91 | 49.61 | 49.76 | 1,628 | +0.11(+0.21%) |
Mar 19, 2014 | 50.04 | 50.20 | 49.65 | 49.65 | 2,996 | -0.39(-0.78%) |
Mar 18, 2014 | 50.31 | 50.60 | 49.78 | 50.04 | 5,597 | -0.26(-0.51%) |
Mar 17, 2014 | 49.58 | 50.83 | 49.58 | 50.30 | 10,838 | +0.74(+1.49%) |
Mar 14, 2014 | 50.04 | 50.04 | 49.56 | 49.56 | 2,621 | -0.21(-0.42%) |
Mar 13, 2014 | 50.91 | 51.41 | 49.72 | 49.77 | 12,506 | -1.64(-3.19%) |
Mar 12, 2014 | 52.00 | 52.00 | 50.65 | 51.41 | 8,201 | -0.59(-1.14%) |
Mar 11, 2014 | 52.23 | 52.75 | 51.42 | 52.00 | 14,345 | -0.69(-1.31%) |
Mar 10, 2014 | 51.83 | 52.69 | 51.64 | 52.69 | 9,396 | +0.34(+0.64%) |
Mar 07, 2014 | 52.10 | 52.53 | 51.18 | 52.36 | 6,544 | -0.03(-0.06%) |
Mar 06, 2014 | 51.81 | 52.62 | 51.54 | 52.39 | 8,162 | +0.16(+0.31%) |
Mar 05, 2014 | 52.15 | 52.59 | 51.74 | 52.23 | 3,840 | -0.37(-0.70%) |
Mar 04, 2014 | 51.34 | 53.72 | 51.34 | 52.60 | 14,258 | +1.90(+3.75%) |
Mar 03, 2014 | 50.15 | 51.87 | 49.66 | 50.70 | 8,458 | +0.10(+0.20%) |
Feb 28, 2014 | 51.00 | 51.81 | 49.99 | 50.60 | 8,011 | -0.45(-0.88%) |
Feb 27, 2014 | 50.14 | 51.10 | 50.14 | 51.05 | 6,813 | +0.44(+0.86%) |
Feb 26, 2014 | 50.29 | 50.74 | 50.11 | 50.61 | 4,533 | +0.12(+0.23%) |
Feb 25, 2014 | 50.78 | 50.78 | 50.49 | 50.49 | 2,286 | -0.98(-1.90%) |
Feb 24, 2014 | 51.00 | 51.47 | 51.00 | 51.47 | 3,096 | +0.27(+0.53%) |
Feb 21, 2014 | 51.25 | 51.90 | 50.09 | 51.20 | 4,125 | -0.22(-0.42%) |
Feb 20, 2014 | 50.65 | 51.42 | 50.65 | 51.42 | 2,339 | +0.76(+1.49%) |
Feb 19, 2014 | 51.96 | 51.96 | 50.44 | 50.66 | 9,895 | -1.63(-3.12%) |
Feb 18, 2014 | 52.24 | 52.35 | 51.34 | 52.29 | 3,817 | -0.38(-0.72%) |
Feb 14, 2014 | 52.69 | 52.68 | 52.68 | 52.68 | 1,520 | -0.20(-0.37%) |
Feb 13, 2014 | 52.72 | 52.93 | 52.50 | 52.87 | 5,273 | -0.39(-0.73%) |
Feb 12, 2014 | 53.08 | 53.84 | 53.05 | 53.26 | 25,725 | +0.18(+0.35%) |
Feb 11, 2014 | 52.94 | 53.14 | 52.62 | 53.08 | 16,815 | +0.14(+0.26%) |
Feb 10, 2014 | 52.59 | 52.94 | 52.29 | 52.94 | 4,259 | +0.00(+0.00%) |
Feb 07, 2014 | 51.31 | 52.94 | 51.31 | 52.94 | 14,855 | +0.08(+0.15%) |
Feb 06, 2014 | 53.05 | 53.05 | 52.18 | 52.86 | 5,474 | +0.89(+1.72%) |
Feb 05, 2014 | 51.21 | 52.04 | 51.21 | 51.96 | 3,422 | -0.23(-0.44%) |
Feb 04, 2014 | 52.20 | 52.20 | 52.03 | 52.20 | 3,466 | +0.00(+0.00%) |
Feb 03, 2014 | 52.76 | 52.76 | 51.58 | 52.20 | 24,834 | -0.51(-0.96%) |
Jan 31, 2014 | 52.62 | 52.70 | 51.81 | 52.70 | 11,435 | -0.39(-0.74%) |
Jan 30, 2014 | 52.55 | 53.10 | 52.55 | 53.10 | 3,142 | +1.54(+2.99%) |
Jan 29, 2014 | 51.31 | 51.81 | 50.81 | 51.56 | 6,179 | +0.31(+0.60%) |
Jan 28, 2014 | 51.27 | 52.22 | 50.64 | 51.25 | 9,781 | -0.03(-0.05%) |
Jan 27, 2014 | 51.67 | 51.67 | 51.01 | 51.27 | 2,737 | -0.31(-0.60%) |
Jan 24, 2014 | 52.14 | 52.14 | 51.49 | 51.58 | 2,268 | -1.27(-2.40%) |
Jan 23, 2014 | 52.56 | 52.86 | 52.45 | 52.85 | 2,590 | +0.29(+0.55%) |
Jan 22, 2014 | 52.56 | 52.56 | 52.56 | 52.56 | 991 | -0.22(-0.41%) |
Jan 21, 2014 | 52.79 | 52.97 | 52.52 | 52.78 | 5,123 | +0.20(+0.38%) |
Jan 17, 2014 | 53.10 | 52.58 | 52.58 | 52.58 | 3,344 | -0.30(-0.57%) |
Jan 16, 2014 | 53.28 | 53.28 | 52.58 | 52.89 | 4,814 | -0.39(-0.73%) |
Jan 15, 2014 | 52.85 | 53.59 | 52.78 | 53.27 | 8,194 | +0.39(+0.73%) |
Jan 14, 2014 | 52.77 | 53.25 | 52.50 | 52.89 | 5,653 | +0.26(+0.50%) |
Jan 13, 2014 | 53.06 | 53.45 | 52.39 | 52.62 | 9,647 | -0.66(-1.25%) |
Jan 10, 2014 | 52.89 | 53.42 | 52.82 | 53.29 | 19,621 | +0.57(+1.09%) |
Jan 09, 2014 | 53.43 | 53.44 | 52.62 | 52.71 | 17,434 | -0.55(-1.02%) |
Jan 08, 2014 | 53.28 | 54.08 | 53.08 | 53.26 | 27,483 | -0.53(-0.98%) |
Jan 07, 2014 | 53.41 | 53.92 | 53.12 | 53.79 | 3,530 | +1.05(+1.98%) |
Jan 06, 2014 | 53.32 | 53.32 | 52.57 | 52.74 | 4,201 | -0.66(-1.23%) |
Jan 03, 2014 | 53.05 | 54.06 | 53.05 | 53.40 | 14,840 | +0.51(+0.97%) |