Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.98 | 50.59 | 49.57 | 50.28 | 679,305 | +0.68(+1.38%) |
Mar 28, 2014 | 49.31 | 49.76 | 49.24 | 49.59 | 553,177 | +0.42(+0.85%) |
Mar 27, 2014 | 48.76 | 49.47 | 48.51 | 49.17 | 820,435 | +0.36(+0.73%) |
Mar 26, 2014 | 49.53 | 49.72 | 48.74 | 48.81 | 1,095,539 | -0.46(-0.94%) |
Mar 25, 2014 | 49.57 | 50.17 | 49.12 | 49.28 | 699,285 | -0.14(-0.28%) |
Mar 24, 2014 | 49.96 | 50.08 | 48.91 | 49.41 | 783,960 | -0.31(-0.62%) |
Mar 21, 2014 | 48.94 | 49.81 | 48.80 | 49.72 | 1,495,838 | +1.05(+2.16%) |
Mar 20, 2014 | 48.77 | 49.10 | 48.40 | 48.67 | 679,111 | -0.19(-0.38%) |
Mar 19, 2014 | 49.26 | 49.75 | 48.47 | 48.86 | 730,756 | -0.35(-0.71%) |
Mar 18, 2014 | 48.54 | 49.38 | 48.26 | 49.21 | 951,222 | +0.83(+1.71%) |
Mar 17, 2014 | 48.35 | 48.94 | 47.82 | 48.38 | 614,192 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.30 | 47.64 | 47.85 | 765,247 | -0.03(-0.05%) |
Mar 13, 2014 | 48.96 | 49.10 | 47.56 | 47.88 | 559,472 | -0.73(-1.51%) |
Mar 12, 2014 | 48.53 | 48.92 | 48.18 | 48.61 | 650,173 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.64 | 48.62 | 48.88 | 687,579 | -0.33(-0.68%) |
Mar 10, 2014 | 49.83 | 50.10 | 48.74 | 49.22 | 591,122 | -0.76(-1.52%) |
Mar 07, 2014 | 49.54 | 50.39 | 49.26 | 49.98 | 861,963 | +0.85(+1.74%) |
Mar 06, 2014 | 49.55 | 49.62 | 49.04 | 49.12 | 490,071 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.51 | 49.25 | 49.34 | 778,404 | -0.93(-1.85%) |
Mar 04, 2014 | 49.48 | 50.51 | 49.24 | 50.27 | 814,138 | +1.55(+3.19%) |
Mar 03, 2014 | 48.73 | 49.20 | 48.06 | 48.71 | 570,686 | -0.67(-1.37%) |
Feb 28, 2014 | 49.05 | 49.80 | 48.96 | 49.39 | 650,394 | +0.20(+0.42%) |
Feb 27, 2014 | 48.70 | 49.28 | 48.23 | 49.18 | 601,882 | +0.47(+0.96%) |
Feb 26, 2014 | 48.78 | 49.08 | 48.40 | 48.71 | 701,116 | +0.11(+0.23%) |
Feb 25, 2014 | 48.55 | 48.78 | 48.17 | 48.60 | 764,572 | +0.06(+0.12%) |
Feb 24, 2014 | 48.59 | 49.46 | 48.15 | 48.54 | 850,680 | +0.39(+0.82%) |
Feb 21, 2014 | 48.48 | 48.58 | 47.91 | 48.15 | 965,065 | +0.45(+0.95%) |
Feb 20, 2014 | 47.32 | 47.86 | 47.17 | 47.70 | 468,041 | +0.38(+0.81%) |
Feb 19, 2014 | 47.46 | 48.58 | 46.62 | 47.31 | 1,024,317 | +0.38(+0.80%) |
Feb 18, 2014 | 46.27 | 47.07 | 45.91 | 46.94 | 774,580 | +0.63(+1.36%) |
Feb 14, 2014 | 46.29 | 46.30 | 46.30 | 46.30 | 626,579 | +0.03(+0.07%) |
Feb 13, 2014 | 45.54 | 46.39 | 45.18 | 46.27 | 743,326 | +0.30(+0.65%) |
Feb 12, 2014 | 45.03 | 46.01 | 44.89 | 45.97 | 869,830 | +1.05(+2.34%) |
Feb 11, 2014 | 44.87 | 45.19 | 44.24 | 44.92 | 893,988 | +0.18(+0.40%) |
Feb 10, 2014 | 45.69 | 45.70 | 44.45 | 44.74 | 701,947 | -0.95(-2.09%) |
Feb 07, 2014 | 45.84 | 46.13 | 45.00 | 45.69 | 705,304 | +0.37(+0.81%) |
Feb 06, 2014 | 43.59 | 45.40 | 43.24 | 45.33 | 821,470 | +1.83(+4.21%) |
Feb 05, 2014 | 44.62 | 46.62 | 43.34 | 43.50 | 1,124,113 | -0.66(-1.49%) |
Feb 04, 2014 | 43.28 | 44.23 | 42.80 | 44.15 | 1,332,471 | +1.12(+2.59%) |
Feb 03, 2014 | 46.24 | 46.35 | 43.03 | 43.04 | 1,525,779 | -3.07(-6.65%) |
Jan 31, 2014 | 45.51 | 47.02 | 45.15 | 46.10 | 1,039,814 | +0.13(+0.28%) |
Jan 30, 2014 | 46.62 | 46.67 | 45.72 | 45.98 | 870,884 | -0.01(-0.02%) |
Jan 29, 2014 | 47.14 | 47.14 | 45.91 | 45.98 | 1,892,857 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.62 | 47.26 | 2,910,673 | +3.48(+7.96%) |
Jan 27, 2014 | 43.34 | 44.34 | 42.48 | 43.78 | 1,056,418 | +0.38(+0.88%) |
Jan 24, 2014 | 45.36 | 45.46 | 43.19 | 43.40 | 717,082 | -2.39(-5.23%) |
Jan 23, 2014 | 45.94 | 46.03 | 45.42 | 45.79 | 645,868 | -0.37(-0.81%) |
Jan 22, 2014 | 46.18 | 46.39 | 45.41 | 46.16 | 669,973 | -0.21(-0.46%) |
Jan 21, 2014 | 46.47 | 46.64 | 45.95 | 46.38 | 636,234 | +0.55(+1.19%) |
Jan 17, 2014 | 46.22 | 45.83 | 45.83 | 45.83 | 354,759 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.38 | 45.75 | 46.27 | 972,159 | +0.19(+0.41%) |
Jan 15, 2014 | 45.58 | 46.20 | 45.40 | 46.09 | 938,441 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.65 | 44.22 | 45.58 | 1,040,685 | +1.39(+3.14%) |
Jan 13, 2014 | 44.92 | 45.13 | 44.01 | 44.20 | 1,073,320 | -0.73(-1.63%) |
Jan 10, 2014 | 43.43 | 44.94 | 43.39 | 44.93 | 1,442,716 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.43 | 42.21 | 43.40 | 657,476 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.79 | 496,930 | +0.27(+0.64%) |
Jan 07, 2014 | 41.80 | 42.63 | 41.74 | 42.52 | 744,090 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 509,067 | -0.68(-1.61%) |
Jan 03, 2014 | 42.09 | 42.54 | 41.85 | 42.40 | 427,109 | +0.26(+0.63%) |