Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.79 | 49.17 | 48.63 | 48.92 | 73,767 | +0.26(+0.54%) |
Mar 28, 2014 | 48.80 | 49.33 | 48.10 | 48.65 | 66,553 | -0.28(-0.58%) |
Mar 27, 2014 | 49.08 | 49.42 | 47.82 | 48.94 | 36,756 | -0.01(-0.02%) |
Mar 26, 2014 | 49.78 | 49.78 | 48.40 | 48.94 | 64,400 | -0.45(-0.91%) |
Mar 25, 2014 | 50.44 | 50.86 | 49.24 | 49.39 | 124,269 | -0.97(-1.92%) |
Mar 24, 2014 | 50.68 | 50.71 | 49.55 | 50.36 | 54,850 | -0.36(-0.70%) |
Mar 21, 2014 | 50.62 | 51.10 | 50.01 | 50.72 | 88,314 | +0.43(+0.85%) |
Mar 20, 2014 | 50.10 | 50.78 | 49.83 | 50.29 | 68,179 | +0.27(+0.55%) |
Mar 19, 2014 | 50.26 | 50.78 | 49.78 | 50.01 | 40,764 | -0.43(-0.85%) |
Mar 18, 2014 | 49.92 | 50.83 | 49.90 | 50.44 | 36,215 | +0.29(+0.58%) |
Mar 17, 2014 | 50.43 | 50.91 | 50.13 | 50.15 | 17,412 | +0.39(+0.79%) |
Mar 14, 2014 | 49.68 | 50.01 | 49.47 | 49.76 | 10,685 | -0.06(-0.13%) |
Mar 13, 2014 | 50.19 | 50.19 | 49.36 | 49.82 | 30,396 | -0.34(-0.67%) |
Mar 12, 2014 | 49.86 | 50.33 | 49.40 | 50.16 | 19,534 | -0.07(-0.15%) |
Mar 11, 2014 | 52.37 | 52.50 | 49.62 | 50.23 | 23,359 | -2.27(-4.33%) |
Mar 10, 2014 | 52.37 | 52.53 | 51.95 | 52.51 | 14,533 | +0.21(+0.40%) |
Mar 07, 2014 | 53.08 | 53.19 | 51.97 | 52.30 | 20,037 | -0.66(-1.24%) |
Mar 06, 2014 | 52.56 | 53.15 | 52.38 | 52.95 | 23,949 | +0.88(+1.68%) |
Mar 05, 2014 | 52.11 | 52.70 | 51.82 | 52.08 | 26,145 | +0.04(+0.07%) |
Mar 04, 2014 | 51.02 | 53.27 | 50.65 | 52.04 | 80,213 | +1.83(+3.64%) |
Mar 03, 2014 | 50.31 | 50.39 | 49.37 | 50.21 | 29,562 | -0.28(-0.56%) |
Feb 28, 2014 | 50.73 | 51.33 | 50.24 | 50.50 | 21,179 | -0.06(-0.13%) |
Feb 27, 2014 | 50.51 | 50.61 | 49.96 | 50.56 | 10,867 | -0.27(-0.54%) |
Feb 26, 2014 | 49.83 | 51.29 | 49.75 | 50.83 | 42,158 | +1.25(+2.52%) |
Feb 25, 2014 | 50.27 | 50.41 | 49.34 | 49.58 | 30,695 | -0.87(-1.72%) |
Feb 24, 2014 | 50.24 | 51.20 | 50.17 | 50.45 | 19,433 | -0.05(-0.11%) |
Feb 21, 2014 | 50.76 | 51.40 | 50.28 | 50.51 | 34,873 | +0.02(+0.04%) |
Feb 20, 2014 | 49.61 | 50.81 | 49.57 | 50.49 | 18,935 | +0.94(+1.90%) |
Feb 19, 2014 | 49.92 | 51.31 | 49.36 | 49.55 | 33,656 | -0.69(-1.38%) |
Feb 18, 2014 | 50.08 | 50.62 | 49.32 | 50.24 | 199,253 | +0.62(+1.25%) |
Feb 14, 2014 | 49.84 | 49.62 | 49.62 | 49.62 | 30,559 | -0.14(-0.28%) |
Feb 13, 2014 | 49.40 | 50.19 | 49.07 | 49.76 | 44,665 | +0.13(+0.26%) |
Feb 12, 2014 | 49.36 | 50.11 | 49.20 | 49.63 | 41,258 | +0.33(+0.67%) |
Feb 11, 2014 | 49.25 | 49.79 | 48.58 | 49.30 | 68,675 | +0.05(+0.11%) |
Feb 10, 2014 | 49.81 | 50.12 | 48.12 | 49.25 | 63,111 | -0.74(-1.48%) |
Feb 07, 2014 | 49.33 | 50.37 | 49.25 | 49.99 | 73,090 | +0.69(+1.41%) |
Feb 06, 2014 | 49.58 | 50.38 | 48.85 | 49.29 | 94,901 | -0.02(-0.04%) |
Feb 05, 2014 | 51.40 | 51.40 | 49.09 | 49.31 | 100,943 | -2.36(-4.57%) |
Feb 04, 2014 | 49.95 | 52.24 | 49.11 | 51.67 | 79,186 | +2.16(+4.36%) |
Feb 03, 2014 | 50.80 | 51.19 | 47.65 | 49.51 | 143,333 | -2.32(-4.48%) |
Jan 31, 2014 | 52.17 | 52.73 | 51.60 | 51.83 | 54,517 | -1.19(-2.25%) |
Jan 30, 2014 | 52.60 | 53.55 | 52.31 | 53.03 | 39,480 | +0.62(+1.18%) |
Jan 29, 2014 | 53.53 | 54.00 | 52.00 | 52.41 | 51,463 | -1.39(-2.58%) |
Jan 28, 2014 | 54.74 | 54.83 | 53.21 | 53.79 | 41,657 | -0.91(-1.67%) |
Jan 27, 2014 | 55.57 | 55.57 | 54.47 | 54.70 | 45,750 | -0.73(-1.32%) |
Jan 24, 2014 | 55.49 | 55.56 | 55.15 | 55.43 | 97,292 | -0.27(-0.49%) |
Jan 23, 2014 | 55.67 | 55.78 | 55.08 | 55.71 | 54,152 | -0.36(-0.63%) |
Jan 22, 2014 | 55.95 | 56.26 | 55.75 | 56.06 | 19,294 | -0.05(-0.10%) |
Jan 21, 2014 | 55.89 | 56.24 | 55.45 | 56.12 | 26,667 | +0.42(+0.75%) |
Jan 17, 2014 | 56.28 | 55.70 | 55.70 | 55.70 | 25,129 | -0.48(-0.86%) |
Jan 16, 2014 | 56.36 | 56.36 | 55.86 | 56.18 | 15,831 | -0.12(-0.21%) |
Jan 15, 2014 | 55.48 | 56.55 | 55.48 | 56.30 | 31,506 | +0.82(+1.48%) |
Jan 14, 2014 | 54.99 | 55.65 | 54.80 | 55.48 | 21,087 | +0.49(+0.89%) |
Jan 13, 2014 | 55.80 | 56.04 | 54.50 | 54.99 | 24,718 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.42 | 55.74 | 56.08 | 26,844 | -0.36(-0.65%) |
Jan 09, 2014 | 57.06 | 57.19 | 55.82 | 56.45 | 25,539 | -0.41(-0.72%) |
Jan 08, 2014 | 57.24 | 57.45 | 56.36 | 56.86 | 36,600 | -0.58(-1.02%) |
Jan 07, 2014 | 57.39 | 58.10 | 56.96 | 57.44 | 47,012 | +0.11(+0.19%) |
Jan 06, 2014 | 57.55 | 57.84 | 57.22 | 57.33 | 45,704 | -0.15(-0.25%) |
Jan 03, 2014 | 57.42 | 57.85 | 56.91 | 57.48 | 50,262 | -0.07(-0.13%) |