Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.43 | 47.53 | 46.82 | 47.18 | 74,107 | -0.06(-0.12%) |
Mar 28, 2014 | 46.87 | 47.43 | 46.66 | 47.24 | 75,126 | +0.33(+0.70%) |
Mar 27, 2014 | 46.45 | 47.28 | 46.34 | 46.91 | 94,700 | +0.12(+0.25%) |
Mar 26, 2014 | 47.45 | 47.81 | 46.80 | 46.80 | 60,509 | -1.25(-2.60%) |
Mar 25, 2014 | 48.18 | 48.20 | 47.62 | 48.05 | 129,687 | +0.61(+1.30%) |
Mar 24, 2014 | 46.84 | 47.64 | 46.66 | 47.43 | 42,251 | +1.02(+2.19%) |
Mar 21, 2014 | 48.16 | 48.33 | 46.09 | 46.41 | 353,193 | -2.55(-5.22%) |
Mar 20, 2014 | 48.35 | 49.01 | 48.18 | 48.97 | 117,787 | +0.90(+1.88%) |
Mar 19, 2014 | 49.22 | 49.47 | 48.01 | 48.06 | 172,103 | -1.25(-2.53%) |
Mar 18, 2014 | 48.68 | 49.33 | 48.68 | 49.31 | 80,329 | +0.04(+0.08%) |
Mar 17, 2014 | 48.26 | 49.38 | 48.26 | 49.27 | 142,599 | +1.84(+3.89%) |
Mar 14, 2014 | 46.89 | 47.68 | 46.72 | 47.43 | 51,265 | +0.58(+1.23%) |
Mar 13, 2014 | 48.87 | 48.87 | 46.68 | 46.85 | 93,928 | -1.52(-3.14%) |
Mar 12, 2014 | 48.54 | 48.62 | 48.28 | 48.37 | 51,106 | +0.04(+0.08%) |
Mar 11, 2014 | 48.28 | 48.60 | 48.08 | 48.33 | 570,731 | +0.08(+0.16%) |
Mar 10, 2014 | 48.31 | 48.53 | 48.01 | 48.26 | 132,592 | +0.38(+0.80%) |
Mar 07, 2014 | 48.29 | 48.39 | 47.62 | 47.87 | 174,700 | +0.63(+1.34%) |
Mar 06, 2014 | 47.41 | 47.41 | 46.97 | 47.24 | 40,162 | +0.46(+0.99%) |
Mar 05, 2014 | 47.12 | 47.41 | 46.66 | 46.78 | 109,713 | -0.60(-1.26%) |
Mar 04, 2014 | 46.76 | 47.43 | 46.47 | 47.37 | 76,586 | +2.09(+4.62%) |
Mar 03, 2014 | 45.43 | 46.03 | 44.93 | 45.28 | 115,707 | -1.54(-3.28%) |
Feb 28, 2014 | 46.85 | 47.09 | 46.47 | 46.82 | 219,120 | +0.27(+0.58%) |
Feb 27, 2014 | 46.12 | 46.55 | 45.30 | 46.55 | 70,665 | +0.15(+0.33%) |
Feb 26, 2014 | 46.09 | 46.59 | 46.09 | 46.39 | 154,998 | +1.21(+2.68%) |
Feb 25, 2014 | 44.15 | 45.24 | 44.15 | 45.18 | 386,442 | +1.61(+3.70%) |
Feb 24, 2014 | 43.59 | 43.72 | 43.26 | 43.57 | 153,150 | -0.90(-2.03%) |
Feb 21, 2014 | 44.63 | 44.76 | 44.19 | 44.47 | 27,186 | -0.68(-1.51%) |
Feb 20, 2014 | 44.65 | 45.26 | 44.65 | 45.16 | 67,913 | +0.72(+1.62%) |
Feb 19, 2014 | 45.51 | 45.57 | 44.42 | 44.44 | 121,014 | -1.23(-2.69%) |
Feb 18, 2014 | 45.95 | 45.95 | 45.20 | 45.66 | 68,940 | +0.44(+0.98%) |
Feb 14, 2014 | 45.16 | 45.22 | 45.22 | 45.22 | 41,817 | -0.27(-0.59%) |
Feb 13, 2014 | 45.09 | 45.68 | 44.93 | 45.49 | 72,243 | +0.29(+0.64%) |
Feb 12, 2014 | 44.84 | 45.41 | 44.84 | 45.20 | 32,198 | +0.27(+0.60%) |
Feb 11, 2014 | 44.47 | 45.03 | 44.26 | 44.93 | 152,012 | +0.13(+0.30%) |
Feb 10, 2014 | 45.38 | 45.38 | 44.51 | 44.80 | 36,982 | -0.04(-0.09%) |
Feb 07, 2014 | 44.72 | 45.03 | 44.19 | 44.84 | 43,830 | +0.27(+0.60%) |
Feb 06, 2014 | 43.71 | 44.74 | 42.76 | 44.57 | 77,228 | +0.86(+1.98%) |
Feb 05, 2014 | 43.80 | 43.92 | 43.34 | 43.71 | 93,807 | +1.00(+2.34%) |
Feb 04, 2014 | 42.69 | 43.01 | 42.09 | 42.71 | 83,961 | +1.00(+2.39%) |
Feb 03, 2014 | 42.76 | 43.01 | 41.40 | 41.71 | 176,488 | -0.27(-0.64%) |
Jan 31, 2014 | 41.52 | 42.11 | 41.15 | 41.98 | 99,027 | +0.56(+1.34%) |
Jan 30, 2014 | 41.75 | 42.25 | 41.42 | 41.42 | 85,849 | +0.83(+2.03%) |
Jan 29, 2014 | 40.52 | 41.04 | 40.34 | 40.59 | 50,448 | -0.77(-1.86%) |
Jan 28, 2014 | 41.46 | 41.47 | 40.75 | 41.36 | 59,972 | -0.25(-0.60%) |
Jan 27, 2014 | 41.44 | 41.90 | 40.71 | 41.61 | 101,125 | -0.12(-0.28%) |
Jan 24, 2014 | 43.38 | 43.55 | 41.48 | 41.73 | 239,121 | -2.38(-5.40%) |
Jan 23, 2014 | 43.63 | 44.59 | 43.63 | 44.11 | 283,495 | +0.10(+0.22%) |
Jan 22, 2014 | 43.97 | 44.17 | 43.69 | 44.01 | 78,748 | +0.46(+1.06%) |
Jan 21, 2014 | 44.36 | 44.47 | 43.21 | 43.55 | 166,894 | -1.42(-3.16%) |
Jan 17, 2014 | 45.91 | 44.97 | 44.97 | 44.97 | 127,325 | -0.84(-1.84%) |
Jan 16, 2014 | 45.93 | 45.93 | 45.49 | 45.82 | 137,203 | -0.50(-1.08%) |
Jan 15, 2014 | 45.97 | 46.47 | 45.49 | 46.32 | 68,287 | +0.35(+0.75%) |
Jan 14, 2014 | 45.68 | 46.22 | 45.05 | 45.97 | 148,747 | +0.61(+1.35%) |
Jan 13, 2014 | 46.53 | 47.39 | 45.30 | 45.36 | 151,102 | -1.33(-2.84%) |
Jan 10, 2014 | 46.45 | 47.10 | 46.36 | 46.68 | 172,065 | +0.65(+1.42%) |
Jan 09, 2014 | 45.89 | 46.43 | 45.61 | 46.03 | 170,549 | +0.27(+0.59%) |
Jan 08, 2014 | 45.76 | 46.18 | 45.61 | 45.76 | 189,361 | +1.19(+2.67%) |
Jan 07, 2014 | 44.49 | 44.65 | 44.28 | 44.57 | 161,409 | +1.15(+2.65%) |
Jan 06, 2014 | 42.82 | 43.86 | 42.82 | 43.42 | 57,784 | +0.21(+0.49%) |
Jan 03, 2014 | 43.72 | 43.80 | 43.21 | 43.21 | 84,174 | -0.44(-1.01%) |