Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.41 | 49.98 | 49.31 | 49.50 | 2,110,982 | +0.13(+0.26%) |
Mar 28, 2014 | 49.60 | 50.06 | 49.20 | 49.37 | 1,392,337 | -0.06(-0.12%) |
Mar 27, 2014 | 50.06 | 50.15 | 48.96 | 49.43 | 3,015,966 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.13 | 50.16 | 2,638,754 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.76 | 51.04 | 51.18 | 2,452,257 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.35 | 51.51 | 2,282,825 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,732 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.53 | 50.39 | 51.43 | 3,766,174 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.08 | 50.63 | 3,656,731 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.06 | 50.24 | 50.76 | 2,490,241 | -0.23(-0.46%) |
Mar 17, 2014 | 50.71 | 51.13 | 50.71 | 50.99 | 1,476,795 | +0.60(+1.19%) |
Mar 14, 2014 | 50.19 | 50.76 | 49.79 | 50.39 | 2,252,601 | +0.39(+0.78%) |
Mar 13, 2014 | 51.03 | 51.03 | 49.97 | 50.00 | 3,291,282 | -0.85(-1.67%) |
Mar 12, 2014 | 50.61 | 50.85 | 50.15 | 50.85 | 1,943,601 | +0.09(+0.18%) |
Mar 11, 2014 | 51.25 | 51.62 | 50.60 | 50.76 | 1,993,113 | -0.55(-1.07%) |
Mar 10, 2014 | 51.52 | 51.66 | 51.05 | 51.31 | 1,595,616 | -0.16(-0.31%) |
Mar 07, 2014 | 51.38 | 51.85 | 51.24 | 51.47 | 2,933,948 | +0.14(+0.27%) |
Mar 06, 2014 | 50.97 | 51.62 | 50.75 | 51.33 | 2,765,973 | +0.54(+1.07%) |
Mar 05, 2014 | 50.35 | 51.15 | 50.31 | 50.79 | 3,882,658 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,051,007 | +1.26(+2.55%) |
Mar 03, 2014 | 48.63 | 49.30 | 48.36 | 49.25 | 2,702,649 | +0.19(+0.39%) |
Feb 28, 2014 | 48.64 | 49.16 | 48.45 | 49.06 | 2,489,587 | +0.44(+0.90%) |
Feb 27, 2014 | 48.12 | 48.67 | 47.91 | 48.62 | 2,922,046 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.89 | 47.76 | 48.23 | 3,481,245 | -0.45(-0.93%) |
Feb 25, 2014 | 49.29 | 49.78 | 48.58 | 48.69 | 2,232,672 | -0.70(-1.43%) |
Feb 24, 2014 | 49.17 | 49.80 | 48.98 | 49.39 | 4,171,467 | +0.41(+0.83%) |
Feb 21, 2014 | 49.11 | 49.72 | 48.89 | 48.98 | 2,692,207 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.88 | 48.87 | 49.02 | 2,548,566 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,839 | -0.96(-1.90%) |
Feb 18, 2014 | 51.26 | 51.44 | 50.59 | 50.65 | 2,672,870 | -0.59(-1.15%) |
Feb 14, 2014 | 51.01 | 51.24 | 51.24 | 51.24 | 1,370,675 | +0.08(+0.16%) |
Feb 13, 2014 | 50.79 | 51.28 | 50.53 | 51.16 | 1,330,884 | +0.13(+0.25%) |
Feb 12, 2014 | 50.89 | 51.28 | 50.75 | 51.04 | 1,107,319 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.20 | 50.17 | 50.87 | 1,893,509 | +0.66(+1.31%) |
Feb 10, 2014 | 50.27 | 50.72 | 49.86 | 50.21 | 1,895,148 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.22 | 50.30 | 2,803,551 | -0.19(-0.38%) |
Feb 06, 2014 | 49.16 | 50.60 | 48.87 | 50.49 | 2,861,203 | +1.61(+3.30%) |
Feb 05, 2014 | 49.21 | 49.28 | 48.11 | 48.88 | 3,278,728 | -0.04(-0.07%) |
Feb 04, 2014 | 46.98 | 49.31 | 46.87 | 48.92 | 3,685,933 | +0.29(+0.59%) |
Feb 03, 2014 | 49.50 | 49.98 | 48.50 | 48.63 | 4,109,861 | -1.05(-2.11%) |
Jan 31, 2014 | 48.85 | 50.07 | 48.67 | 49.68 | 6,442,013 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.39 | 6,993,290 | +1.32(+2.74%) |
Jan 29, 2014 | 48.32 | 48.79 | 47.92 | 48.07 | 3,896,647 | -0.57(-1.17%) |
Jan 28, 2014 | 48.63 | 48.79 | 48.37 | 48.65 | 6,256,726 | +0.18(+0.37%) |
Jan 27, 2014 | 49.46 | 49.88 | 48.44 | 48.47 | 5,793,042 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.04 | 49.31 | 49.46 | 3,785,969 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.32 | 49.97 | 50.18 | 3,102,232 | -0.23(-0.45%) |
Jan 22, 2014 | 50.34 | 50.76 | 50.29 | 50.41 | 1,724,272 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.57 | 50.22 | 50.33 | 1,841,045 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,627 | -0.01(-0.01%) |
Jan 16, 2014 | 50.05 | 50.44 | 49.92 | 50.17 | 1,875,913 | -0.17(-0.34%) |
Jan 15, 2014 | 50.03 | 50.97 | 49.99 | 50.35 | 5,413,759 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.14 | 49.30 | 50.03 | 2,567,580 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.19 | 3,849,531 | -1.64(-3.23%) |
Jan 10, 2014 | 51.30 | 51.49 | 50.44 | 50.83 | 2,604,152 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.70 | 51.12 | 51.24 | 2,373,982 | +0.03(+0.05%) |
Jan 08, 2014 | 51.05 | 51.86 | 50.90 | 51.21 | 3,875,462 | -0.51(-0.98%) |
Jan 07, 2014 | 52.20 | 52.55 | 51.36 | 51.72 | 2,404,548 | -0.39(-0.74%) |
Jan 06, 2014 | 52.50 | 53.15 | 52.10 | 52.10 | 2,951,068 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.63 | 2,021,261 | +0.82(+1.59%) |