Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.62 | 49.00 | 48.45 | 48.75 | 74,026 | +0.26(+0.54%) |
Mar 28, 2014 | 48.63 | 49.16 | 47.94 | 48.48 | 66,787 | -0.28(-0.58%) |
Mar 27, 2014 | 48.91 | 49.25 | 47.65 | 48.76 | 36,885 | -0.01(-0.02%) |
Mar 26, 2014 | 49.61 | 49.61 | 48.23 | 48.77 | 64,626 | -0.45(-0.91%) |
Mar 25, 2014 | 50.27 | 50.68 | 49.06 | 49.22 | 124,705 | -0.96(-1.92%) |
Mar 24, 2014 | 50.50 | 50.53 | 49.37 | 50.18 | 55,042 | -0.35(-0.70%) |
Mar 21, 2014 | 50.44 | 50.92 | 49.84 | 50.54 | 88,624 | +0.43(+0.85%) |
Mar 20, 2014 | 49.92 | 50.60 | 49.66 | 50.11 | 68,418 | +0.27(+0.55%) |
Mar 19, 2014 | 50.08 | 50.61 | 49.60 | 49.84 | 40,907 | -0.43(-0.85%) |
Mar 18, 2014 | 49.74 | 50.65 | 49.73 | 50.27 | 36,342 | +0.29(+0.58%) |
Mar 17, 2014 | 50.26 | 50.73 | 49.96 | 49.97 | 17,473 | +0.39(+0.79%) |
Mar 14, 2014 | 49.50 | 49.84 | 49.30 | 49.58 | 10,723 | -0.06(-0.13%) |
Mar 13, 2014 | 50.01 | 50.01 | 49.19 | 49.65 | 30,502 | -0.34(-0.67%) |
Mar 12, 2014 | 49.68 | 50.16 | 49.23 | 49.98 | 19,603 | -0.07(-0.15%) |
Mar 11, 2014 | 52.19 | 52.31 | 49.45 | 50.06 | 23,441 | -2.27(-4.33%) |
Mar 10, 2014 | 52.19 | 52.35 | 51.77 | 52.32 | 14,584 | +0.21(+0.40%) |
Mar 07, 2014 | 52.89 | 53.00 | 51.78 | 52.11 | 20,108 | -0.66(-1.24%) |
Mar 06, 2014 | 52.38 | 52.97 | 52.20 | 52.77 | 24,033 | +0.87(+1.68%) |
Mar 05, 2014 | 51.93 | 52.51 | 51.64 | 51.89 | 26,237 | +0.04(+0.07%) |
Mar 04, 2014 | 50.84 | 53.09 | 50.47 | 51.86 | 80,495 | +1.82(+3.64%) |
Mar 03, 2014 | 50.14 | 50.21 | 49.20 | 50.04 | 29,666 | -0.28(-0.56%) |
Feb 28, 2014 | 50.56 | 51.15 | 50.07 | 50.32 | 21,253 | -0.06(-0.13%) |
Feb 27, 2014 | 50.33 | 50.43 | 49.78 | 50.38 | 10,905 | -0.27(-0.54%) |
Feb 26, 2014 | 49.66 | 51.11 | 49.57 | 50.66 | 42,306 | +1.25(+2.52%) |
Feb 25, 2014 | 50.09 | 50.24 | 49.16 | 49.41 | 30,803 | -0.86(-1.72%) |
Feb 24, 2014 | 50.07 | 51.02 | 49.99 | 50.27 | 19,501 | -0.05(-0.11%) |
Feb 21, 2014 | 50.58 | 51.22 | 50.10 | 50.33 | 34,996 | +0.02(+0.04%) |
Feb 20, 2014 | 49.44 | 50.63 | 49.39 | 50.31 | 19,002 | +0.94(+1.90%) |
Feb 19, 2014 | 49.75 | 51.13 | 49.19 | 49.37 | 33,775 | -0.69(-1.38%) |
Feb 18, 2014 | 49.90 | 50.45 | 49.15 | 50.07 | 199,953 | +0.62(+1.25%) |
Feb 14, 2014 | 49.66 | 49.45 | 49.45 | 49.45 | 30,666 | -0.14(-0.28%) |
Feb 13, 2014 | 49.23 | 50.01 | 48.90 | 49.58 | 44,822 | +0.13(+0.26%) |
Feb 12, 2014 | 49.18 | 49.94 | 49.03 | 49.46 | 41,403 | +0.33(+0.67%) |
Feb 11, 2014 | 49.07 | 49.62 | 48.41 | 49.13 | 68,916 | +0.05(+0.11%) |
Feb 10, 2014 | 49.64 | 49.95 | 47.95 | 49.07 | 63,332 | -0.74(-1.48%) |
Feb 07, 2014 | 49.16 | 50.19 | 49.07 | 49.81 | 73,347 | +0.69(+1.41%) |
Feb 06, 2014 | 49.41 | 50.20 | 48.67 | 49.12 | 95,235 | -0.02(-0.04%) |
Feb 05, 2014 | 51.22 | 51.22 | 48.92 | 49.14 | 101,298 | -2.35(-4.57%) |
Feb 04, 2014 | 49.77 | 52.05 | 48.94 | 51.49 | 79,464 | +2.15(+4.36%) |
Feb 03, 2014 | 50.63 | 51.01 | 47.48 | 49.34 | 143,836 | -2.32(-4.48%) |
Jan 31, 2014 | 51.99 | 52.54 | 51.42 | 51.65 | 54,708 | -1.19(-2.25%) |
Jan 30, 2014 | 52.42 | 53.36 | 52.12 | 52.84 | 39,619 | +0.62(+1.18%) |
Jan 29, 2014 | 53.34 | 53.81 | 51.82 | 52.22 | 51,644 | -1.38(-2.57%) |
Jan 28, 2014 | 54.55 | 54.64 | 53.02 | 53.60 | 41,803 | -0.91(-1.67%) |
Jan 27, 2014 | 55.38 | 55.38 | 54.28 | 54.51 | 45,911 | -0.73(-1.32%) |
Jan 24, 2014 | 55.29 | 55.37 | 54.96 | 55.24 | 97,634 | -0.27(-0.49%) |
Jan 23, 2014 | 55.48 | 55.58 | 54.89 | 55.51 | 54,343 | -0.35(-0.63%) |
Jan 22, 2014 | 55.76 | 56.07 | 55.56 | 55.87 | 19,362 | -0.05(-0.10%) |
Jan 21, 2014 | 55.69 | 56.04 | 55.25 | 55.92 | 26,761 | +0.42(+0.75%) |
Jan 17, 2014 | 56.08 | 55.50 | 55.50 | 55.50 | 25,217 | -0.48(-0.86%) |
Jan 16, 2014 | 56.17 | 56.17 | 55.67 | 55.98 | 15,887 | -0.12(-0.21%) |
Jan 15, 2014 | 55.28 | 56.35 | 55.28 | 56.10 | 31,617 | +0.82(+1.48%) |
Jan 14, 2014 | 54.79 | 55.46 | 54.60 | 55.28 | 21,161 | +0.49(+0.89%) |
Jan 13, 2014 | 55.60 | 55.85 | 54.30 | 54.79 | 24,805 | -1.09(-1.95%) |
Jan 10, 2014 | 56.07 | 56.22 | 55.55 | 55.88 | 26,938 | -0.36(-0.65%) |
Jan 09, 2014 | 56.86 | 56.99 | 55.62 | 56.25 | 25,629 | -0.41(-0.72%) |
Jan 08, 2014 | 57.04 | 57.25 | 56.17 | 56.66 | 36,729 | -0.58(-1.02%) |
Jan 07, 2014 | 57.19 | 57.90 | 56.76 | 57.24 | 47,177 | +0.11(+0.19%) |
Jan 06, 2014 | 57.35 | 57.64 | 57.02 | 57.13 | 45,865 | -0.15(-0.25%) |
Jan 03, 2014 | 57.22 | 57.65 | 56.71 | 57.27 | 50,439 | -0.07(-0.13%) |