Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.73 | 53.35 | 52.09 | 53.00 | 379,906 | +0.39(+0.75%) |
Mar 28, 2014 | 52.09 | 52.86 | 52.05 | 52.60 | 325,149 | +0.54(+1.04%) |
Mar 27, 2014 | 51.66 | 52.14 | 51.19 | 52.06 | 307,948 | +0.38(+0.73%) |
Mar 26, 2014 | 52.56 | 52.66 | 51.64 | 51.68 | 538,434 | -0.81(-1.54%) |
Mar 25, 2014 | 52.64 | 53.14 | 52.23 | 52.49 | 335,745 | +0.06(+0.11%) |
Mar 24, 2014 | 52.92 | 53.26 | 52.06 | 52.43 | 474,944 | -0.48(-0.90%) |
Mar 21, 2014 | 52.22 | 53.08 | 52.22 | 52.91 | 851,094 | +0.71(+1.36%) |
Mar 20, 2014 | 52.01 | 52.22 | 51.35 | 52.20 | 534,479 | +0.17(+0.33%) |
Mar 19, 2014 | 53.39 | 53.69 | 52.00 | 52.03 | 359,041 | -1.29(-2.41%) |
Mar 18, 2014 | 53.10 | 53.38 | 52.86 | 53.32 | 495,632 | +0.11(+0.20%) |
Mar 17, 2014 | 53.03 | 53.32 | 52.74 | 53.21 | 638,546 | +0.43(+0.82%) |
Mar 14, 2014 | 52.80 | 53.26 | 52.69 | 52.77 | 281,415 | -0.07(-0.14%) |
Mar 13, 2014 | 53.01 | 53.01 | 52.46 | 52.85 | 369,508 | -0.10(-0.19%) |
Mar 12, 2014 | 52.87 | 53.28 | 52.81 | 52.95 | 621,899 | -0.05(-0.10%) |
Mar 11, 2014 | 52.27 | 53.29 | 52.27 | 53.00 | 516,234 | +0.93(+1.79%) |
Mar 10, 2014 | 52.31 | 52.44 | 51.85 | 52.06 | 523,400 | -0.34(-0.65%) |
Mar 07, 2014 | 52.89 | 52.94 | 51.98 | 52.40 | 524,603 | -0.61(-1.15%) |
Mar 06, 2014 | 53.45 | 53.45 | 52.73 | 53.01 | 401,145 | -0.28(-0.53%) |
Mar 05, 2014 | 53.49 | 53.76 | 52.76 | 53.29 | 644,579 | -0.29(-0.54%) |
Mar 04, 2014 | 53.13 | 53.60 | 52.96 | 53.58 | 693,122 | +0.90(+1.72%) |
Mar 03, 2014 | 52.09 | 52.90 | 52.07 | 52.68 | 692,321 | +0.28(+0.54%) |
Feb 28, 2014 | 52.45 | 52.71 | 52.34 | 52.40 | 1,045,024 | -0.06(-0.11%) |
Feb 27, 2014 | 52.56 | 52.86 | 52.09 | 52.45 | 318,906 | -0.06(-0.11%) |
Feb 26, 2014 | 52.85 | 52.99 | 52.48 | 52.51 | 487,575 | -0.14(-0.26%) |
Feb 25, 2014 | 52.37 | 53.01 | 52.27 | 52.65 | 441,422 | +0.33(+0.64%) |
Feb 24, 2014 | 52.77 | 53.08 | 52.31 | 52.32 | 641,219 | -0.40(-0.77%) |
Feb 21, 2014 | 52.24 | 52.87 | 51.83 | 52.72 | 875,472 | +0.59(+1.12%) |
Feb 20, 2014 | 52.54 | 53.03 | 51.80 | 52.14 | 835,697 | -0.35(-0.68%) |
Feb 19, 2014 | 52.29 | 53.09 | 52.28 | 52.49 | 537,658 | +0.04(+0.07%) |
Feb 18, 2014 | 52.14 | 52.45 | 51.90 | 52.45 | 446,421 | +0.38(+0.72%) |
Feb 14, 2014 | 51.73 | 52.08 | 52.08 | 52.08 | 313,048 | +0.27(+0.52%) |
Feb 13, 2014 | 51.26 | 52.09 | 51.13 | 51.81 | 423,180 | +0.29(+0.56%) |
Feb 12, 2014 | 51.59 | 51.80 | 51.08 | 51.52 | 584,087 | +0.07(+0.13%) |
Feb 11, 2014 | 51.74 | 52.02 | 51.44 | 51.46 | 784,886 | -0.37(-0.71%) |
Feb 10, 2014 | 51.07 | 51.89 | 50.99 | 51.83 | 785,295 | +0.67(+1.31%) |
Feb 07, 2014 | 51.51 | 51.81 | 51.02 | 51.15 | 666,296 | -0.25(-0.49%) |
Feb 06, 2014 | 50.89 | 51.50 | 50.77 | 51.41 | 601,288 | +0.61(+1.21%) |
Feb 05, 2014 | 50.79 | 51.04 | 50.55 | 50.79 | 1,091,944 | +0.06(+0.11%) |
Feb 04, 2014 | 49.53 | 50.90 | 48.84 | 50.73 | 1,514,439 | +0.47(+0.94%) |
Feb 03, 2014 | 51.04 | 51.04 | 49.91 | 50.26 | 1,620,176 | -0.46(-0.90%) |
Jan 31, 2014 | 49.66 | 51.00 | 49.53 | 50.72 | 945,628 | +0.64(+1.27%) |
Jan 30, 2014 | 49.82 | 50.22 | 49.42 | 50.08 | 564,045 | +0.54(+1.09%) |
Jan 29, 2014 | 49.24 | 49.66 | 49.06 | 49.54 | 901,990 | +0.00(+0.00%) |
Jan 28, 2014 | 49.06 | 49.76 | 49.06 | 49.54 | 588,153 | +0.54(+1.09%) |
Jan 27, 2014 | 48.93 | 49.38 | 48.62 | 49.00 | 748,334 | -0.22(-0.44%) |
Jan 24, 2014 | 49.66 | 49.81 | 49.09 | 49.22 | 608,892 | -0.46(-0.93%) |
Jan 23, 2014 | 49.21 | 49.87 | 49.16 | 49.68 | 1,050,730 | +0.26(+0.53%) |
Jan 22, 2014 | 49.00 | 49.47 | 49.00 | 49.42 | 1,517,343 | +0.57(+1.17%) |
Jan 21, 2014 | 48.03 | 49.03 | 47.88 | 48.85 | 886,056 | +0.96(+2.01%) |
Jan 17, 2014 | 48.03 | 47.89 | 47.89 | 47.89 | 1,334,879 | +0.15(+0.32%) |
Jan 16, 2014 | 47.65 | 47.87 | 47.33 | 47.74 | 551,975 | +0.12(+0.26%) |
Jan 15, 2014 | 47.04 | 47.71 | 47.23 | 47.62 | 325,036 | +0.58(+1.23%) |
Jan 14, 2014 | 46.78 | 47.23 | 46.78 | 47.04 | 552,141 | +0.45(+0.96%) |
Jan 13, 2014 | 46.76 | 46.94 | 46.44 | 46.59 | 412,319 | -0.24(-0.51%) |
Jan 10, 2014 | 46.66 | 46.93 | 46.28 | 46.83 | 545,255 | +0.46(+0.98%) |
Jan 09, 2014 | 46.66 | 46.68 | 46.01 | 46.37 | 455,005 | -0.06(-0.12%) |
Jan 08, 2014 | 46.51 | 46.73 | 46.03 | 46.43 | 337,379 | -0.10(-0.22%) |
Jan 07, 2014 | 46.45 | 46.84 | 46.10 | 46.53 | 429,500 | +0.13(+0.28%) |
Jan 06, 2014 | 46.61 | 47.07 | 46.33 | 46.40 | 618,082 | -0.17(-0.37%) |
Jan 03, 2014 | 46.11 | 46.92 | 45.99 | 46.57 | 499,398 | +0.48(+1.05%) |