Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.30 | 46.30 | 44.70 | 45.80 | 14,441 | -0.80(-1.72%) |
Mar 28, 2014 | 47.00 | 47.50 | 45.60 | 46.60 | 11,331 | -0.50(-1.06%) |
Mar 27, 2014 | 47.80 | 48.70 | 46.20 | 47.10 | 9,563 | -0.70(-1.46%) |
Mar 26, 2014 | 47.90 | 48.50 | 47.00 | 47.80 | 52,309 | -0.40(-0.83%) |
Mar 25, 2014 | 46.00 | 48.20 | 46.00 | 48.20 | 31,964 | +2.90(+6.40%) |
Mar 24, 2014 | 46.40 | 46.80 | 45.20 | 45.30 | 25,607 | -0.90(-1.95%) |
Mar 21, 2014 | 47.90 | 47.90 | 45.30 | 46.20 | 20,070 | -1.60(-3.35%) |
Mar 20, 2014 | 48.60 | 48.70 | 47.80 | 47.80 | 12,990 | -1.20(-2.45%) |
Mar 19, 2014 | 49.10 | 50.20 | 49.00 | 49.00 | 8,815 | -0.30(-0.61%) |
Mar 18, 2014 | 49.60 | 50.00 | 48.90 | 49.30 | 15,518 | -0.70(-1.40%) |
Mar 17, 2014 | 50.80 | 51.40 | 50.00 | 50.00 | 15,271 | -0.60(-1.19%) |
Mar 14, 2014 | 51.10 | 51.10 | 49.60 | 50.60 | 25,958 | -0.70(-1.36%) |
Mar 13, 2014 | 52.50 | 52.80 | 50.80 | 51.30 | 25,023 | -0.60(-1.16%) |
Mar 12, 2014 | 51.90 | 52.10 | 50.10 | 51.90 | 23,327 | +0.00(+0.00%) |
Mar 11, 2014 | 51.90 | 52.00 | 50.40 | 51.90 | 27,562 | +0.50(+0.97%) |
Mar 10, 2014 | 51.60 | 52.00 | 50.85 | 51.40 | 8,917 | -0.40(-0.77%) |
Mar 07, 2014 | 52.70 | 52.70 | 50.30 | 51.80 | 12,706 | -0.80(-1.52%) |
Mar 06, 2014 | 52.60 | 53.00 | 51.30 | 52.60 | 30,867 | +0.60(+1.15%) |
Mar 05, 2014 | 50.90 | 52.00 | 50.10 | 52.00 | 24,781 | +1.50(+2.97%) |
Mar 04, 2014 | 50.80 | 52.00 | 50.00 | 50.50 | 53,759 | +1.70(+3.48%) |
Mar 03, 2014 | 48.40 | 48.90 | 48.20 | 48.80 | 28,275 | +0.50(+1.04%) |
Feb 28, 2014 | 48.70 | 48.90 | 47.50 | 48.30 | 13,241 | -0.40(-0.82%) |
Feb 27, 2014 | 48.30 | 49.00 | 47.60 | 48.70 | 39,543 | +1.10(+2.31%) |
Feb 26, 2014 | 48.30 | 48.60 | 46.30 | 47.60 | 25,201 | -0.50(-1.04%) |
Feb 25, 2014 | 48.40 | 48.70 | 47.50 | 48.10 | 25,707 | +0.00(+0.00%) |
Feb 24, 2014 | 47.90 | 48.30 | 47.50 | 48.10 | 23,108 | +0.50(+1.05%) |
Feb 21, 2014 | 47.30 | 48.00 | 47.18 | 47.60 | 12,720 | +0.40(+0.85%) |
Feb 20, 2014 | 47.50 | 47.50 | 46.30 | 47.20 | 22,599 | -0.40(-0.84%) |
Feb 19, 2014 | 48.00 | 48.50 | 47.50 | 47.60 | 14,573 | -0.50(-1.04%) |
Feb 18, 2014 | 48.80 | 49.00 | 47.30 | 48.10 | 35,123 | +0.20(+0.42%) |
Feb 14, 2014 | 47.90 | 47.90 | 47.90 | 47.90 | 18,110 | +0.20(+0.42%) |
Feb 13, 2014 | 47.80 | 47.90 | 45.60 | 47.70 | 17,425 | -0.10(-0.21%) |
Feb 12, 2014 | 48.50 | 48.60 | 47.60 | 47.80 | 33,307 | +0.20(+0.42%) |
Feb 11, 2014 | 48.20 | 48.90 | 47.20 | 47.60 | 48,610 | +0.10(+0.21%) |
Feb 10, 2014 | 46.50 | 47.70 | 45.60 | 47.50 | 22,145 | +1.50(+3.26%) |
Feb 07, 2014 | 44.00 | 46.60 | 44.00 | 46.00 | 21,341 | +3.60(+8.49%) |
Feb 06, 2014 | 43.50 | 43.83 | 41.89 | 42.40 | 10,499 | -0.60(-1.40%) |
Feb 05, 2014 | 42.10 | 43.05 | 41.30 | 43.00 | 12,154 | +1.80(+4.37%) |
Feb 04, 2014 | 41.00 | 42.10 | 40.80 | 41.20 | 14,079 | +0.20(+0.49%) |
Feb 03, 2014 | 42.10 | 42.30 | 40.00 | 41.00 | 30,787 | -1.50(-3.53%) |
Jan 31, 2014 | 43.40 | 43.40 | 41.00 | 42.50 | 17,485 | -1.30(-2.97%) |
Jan 30, 2014 | 42.40 | 43.90 | 42.10 | 43.80 | 6,911 | +2.00(+4.78%) |
Jan 29, 2014 | 42.60 | 43.00 | 41.30 | 41.80 | 17,650 | -1.40(-3.24%) |
Jan 28, 2014 | 42.50 | 43.40 | 41.50 | 43.20 | 16,279 | +0.60(+1.41%) |
Jan 27, 2014 | 44.00 | 44.40 | 41.30 | 42.60 | 29,623 | -2.10(-4.70%) |
Jan 24, 2014 | 45.00 | 45.10 | 42.60 | 44.70 | 32,592 | -0.50(-1.11%) |
Jan 23, 2014 | 46.00 | 46.70 | 44.30 | 45.20 | 22,208 | -0.80(-1.74%) |
Jan 22, 2014 | 47.70 | 47.70 | 45.20 | 46.00 | 15,359 | -1.40(-2.95%) |
Jan 21, 2014 | 47.00 | 48.00 | 44.80 | 47.40 | 31,172 | +0.30(+0.64%) |
Jan 17, 2014 | 49.30 | 47.10 | 47.10 | 47.10 | 29,800 | -1.40(-2.89%) |
Jan 16, 2014 | 49.20 | 49.40 | 48.00 | 48.50 | 26,767 | +0.50(+1.04%) |
Jan 15, 2014 | 46.70 | 48.00 | 46.70 | 48.00 | 14,904 | +1.30(+2.78%) |
Jan 14, 2014 | 47.30 | 47.40 | 46.10 | 46.70 | 25,823 | +0.30(+0.65%) |
Jan 13, 2014 | 48.10 | 49.40 | 46.00 | 46.40 | 67,427 | +1.20(+2.65%) |
Jan 10, 2014 | 45.20 | 47.20 | 44.60 | 45.20 | 32,656 | +0.30(+0.67%) |
Jan 09, 2014 | 45.50 | 46.00 | 44.50 | 44.90 | 31,911 | -0.10(-0.22%) |
Jan 08, 2014 | 41.60 | 45.00 | 41.60 | 45.00 | 45,307 | +4.30(+10.57%) |
Jan 07, 2014 | 39.80 | 41.00 | 39.60 | 40.70 | 26,587 | +2.20(+5.71%) |
Jan 06, 2014 | 39.50 | 39.60 | 38.40 | 38.50 | 19,810 | -1.00(-2.53%) |
Jan 03, 2014 | 39.80 | 40.20 | 39.20 | 39.50 | 13,817 | -0.10(-0.25%) |