Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.99 | 50.60 | 49.57 | 50.28 | 679,205 | +0.68(+1.38%) |
Mar 28, 2014 | 49.32 | 49.77 | 49.25 | 49.60 | 553,095 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.48 | 48.51 | 49.18 | 820,314 | +0.36(+0.73%) |
Mar 26, 2014 | 49.54 | 49.73 | 48.74 | 48.82 | 1,095,378 | -0.46(-0.94%) |
Mar 25, 2014 | 49.58 | 50.18 | 49.13 | 49.28 | 699,182 | -0.14(-0.28%) |
Mar 24, 2014 | 49.97 | 50.09 | 48.92 | 49.42 | 783,844 | -0.31(-0.62%) |
Mar 21, 2014 | 48.95 | 49.82 | 48.80 | 49.73 | 1,495,618 | +1.05(+2.16%) |
Mar 20, 2014 | 48.78 | 49.10 | 48.41 | 48.68 | 679,011 | -0.19(-0.38%) |
Mar 19, 2014 | 49.27 | 49.75 | 48.48 | 48.86 | 730,648 | -0.35(-0.71%) |
Mar 18, 2014 | 48.55 | 49.39 | 48.27 | 49.21 | 951,082 | +0.83(+1.71%) |
Mar 17, 2014 | 48.36 | 48.95 | 47.83 | 48.39 | 614,101 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.31 | 47.64 | 47.86 | 765,134 | -0.03(-0.05%) |
Mar 13, 2014 | 48.97 | 49.10 | 47.57 | 47.88 | 559,389 | -0.73(-1.51%) |
Mar 12, 2014 | 48.54 | 48.92 | 48.19 | 48.62 | 650,077 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.65 | 48.63 | 48.89 | 687,478 | -0.33(-0.68%) |
Mar 10, 2014 | 49.84 | 50.11 | 48.74 | 49.22 | 591,035 | -0.76(-1.52%) |
Mar 07, 2014 | 49.55 | 50.40 | 49.27 | 49.98 | 861,836 | +0.85(+1.74%) |
Mar 06, 2014 | 49.56 | 49.63 | 49.04 | 49.13 | 489,999 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.52 | 49.26 | 49.34 | 778,289 | -0.93(-1.85%) |
Mar 04, 2014 | 49.49 | 50.52 | 49.25 | 50.27 | 814,018 | +1.55(+3.19%) |
Mar 03, 2014 | 48.74 | 49.21 | 48.07 | 48.72 | 570,602 | -0.67(-1.37%) |
Feb 28, 2014 | 49.06 | 49.80 | 48.97 | 49.39 | 650,299 | +0.20(+0.42%) |
Feb 27, 2014 | 48.71 | 49.28 | 48.23 | 49.19 | 601,793 | +0.47(+0.96%) |
Feb 26, 2014 | 48.79 | 49.09 | 48.41 | 48.72 | 701,012 | +0.11(+0.23%) |
Feb 25, 2014 | 48.56 | 48.79 | 48.17 | 48.61 | 764,460 | +0.06(+0.12%) |
Feb 24, 2014 | 48.60 | 49.47 | 48.16 | 48.55 | 850,555 | +0.39(+0.82%) |
Feb 21, 2014 | 48.49 | 48.58 | 47.92 | 48.16 | 964,923 | +0.45(+0.95%) |
Feb 20, 2014 | 47.33 | 47.87 | 47.18 | 47.70 | 467,972 | +0.38(+0.81%) |
Feb 19, 2014 | 47.46 | 48.59 | 46.63 | 47.32 | 1,024,166 | +0.38(+0.80%) |
Feb 18, 2014 | 46.28 | 47.08 | 45.92 | 46.94 | 774,466 | +0.63(+1.36%) |
Feb 14, 2014 | 46.29 | 46.31 | 46.31 | 46.31 | 626,487 | +0.03(+0.07%) |
Feb 13, 2014 | 45.55 | 46.40 | 45.18 | 46.28 | 743,217 | +0.30(+0.65%) |
Feb 12, 2014 | 45.04 | 46.01 | 44.89 | 45.98 | 869,702 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.20 | 44.24 | 44.93 | 893,856 | +0.18(+0.40%) |
Feb 10, 2014 | 45.70 | 45.71 | 44.46 | 44.75 | 701,844 | -0.95(-2.09%) |
Feb 07, 2014 | 45.85 | 46.14 | 45.00 | 45.70 | 705,200 | +0.37(+0.81%) |
Feb 06, 2014 | 43.60 | 45.40 | 43.25 | 45.34 | 821,349 | +1.83(+4.21%) |
Feb 05, 2014 | 44.63 | 46.63 | 43.35 | 43.50 | 1,123,948 | -0.66(-1.49%) |
Feb 04, 2014 | 43.28 | 44.24 | 42.81 | 44.16 | 1,332,275 | +1.12(+2.59%) |
Feb 03, 2014 | 46.25 | 46.36 | 43.04 | 43.04 | 1,525,555 | -3.07(-6.65%) |
Jan 31, 2014 | 45.51 | 47.03 | 45.16 | 46.11 | 1,039,661 | +0.13(+0.28%) |
Jan 30, 2014 | 46.63 | 46.68 | 45.73 | 45.98 | 870,755 | -0.01(-0.02%) |
Jan 29, 2014 | 47.15 | 47.15 | 45.92 | 45.99 | 1,892,578 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.63 | 47.27 | 2,910,245 | +3.48(+7.96%) |
Jan 27, 2014 | 43.35 | 44.35 | 42.48 | 43.79 | 1,056,262 | +0.38(+0.88%) |
Jan 24, 2014 | 45.37 | 45.46 | 43.20 | 43.40 | 716,976 | -2.39(-5.23%) |
Jan 23, 2014 | 45.95 | 46.03 | 45.43 | 45.80 | 645,773 | -0.37(-0.81%) |
Jan 22, 2014 | 46.19 | 46.40 | 45.42 | 46.17 | 669,875 | -0.21(-0.46%) |
Jan 21, 2014 | 46.48 | 46.65 | 45.96 | 46.38 | 636,140 | +0.55(+1.19%) |
Jan 17, 2014 | 46.23 | 45.84 | 45.84 | 45.84 | 354,707 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.39 | 45.75 | 46.28 | 972,015 | +0.19(+0.41%) |
Jan 15, 2014 | 45.59 | 46.20 | 45.40 | 46.09 | 938,302 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.66 | 44.23 | 45.59 | 1,040,532 | +1.39(+3.14%) |
Jan 13, 2014 | 44.93 | 45.14 | 44.02 | 44.20 | 1,073,162 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.94 | 43.39 | 44.94 | 1,442,503 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.44 | 42.22 | 43.41 | 657,379 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.80 | 496,857 | +0.27(+0.64%) |
Jan 07, 2014 | 41.81 | 42.64 | 41.75 | 42.52 | 743,980 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 508,992 | -0.68(-1.61%) |
Jan 03, 2014 | 42.10 | 42.55 | 41.86 | 42.41 | 427,046 | +0.26(+0.63%) |