Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.06 | 54.18 | 51.78 | 54.03 | 238,278 | +1.27(+2.41%) |
Mar 28, 2014 | 52.56 | 53.64 | 52.15 | 52.76 | 259,984 | +0.07(+0.13%) |
Mar 27, 2014 | 54.69 | 55.15 | 52.43 | 52.69 | 333,856 | -1.87(-3.43%) |
Mar 26, 2014 | 55.82 | 55.82 | 54.56 | 54.56 | 156,647 | -0.93(-1.67%) |
Mar 25, 2014 | 56.12 | 56.16 | 55.25 | 55.49 | 207,579 | -0.31(-0.55%) |
Mar 24, 2014 | 55.91 | 56.54 | 55.30 | 55.80 | 178,067 | +0.14(+0.25%) |
Mar 21, 2014 | 56.46 | 56.97 | 55.37 | 55.65 | 2,127,793 | -0.54(-0.97%) |
Mar 20, 2014 | 54.49 | 56.25 | 54.49 | 56.20 | 249,832 | +1.47(+2.69%) |
Mar 19, 2014 | 54.59 | 55.61 | 54.21 | 54.73 | 232,105 | +0.17(+0.31%) |
Mar 18, 2014 | 54.70 | 54.84 | 54.05 | 54.56 | 288,685 | +0.02(+0.03%) |
Mar 17, 2014 | 53.91 | 54.63 | 53.91 | 54.54 | 487,979 | +1.24(+2.32%) |
Mar 14, 2014 | 52.83 | 53.79 | 52.74 | 53.31 | 260,411 | +0.27(+0.50%) |
Mar 13, 2014 | 53.75 | 54.10 | 52.65 | 53.04 | 178,217 | -0.53(-0.98%) |
Mar 12, 2014 | 53.14 | 54.01 | 52.82 | 53.57 | 194,095 | +0.00(+0.00%) |
Mar 11, 2014 | 53.22 | 53.81 | 52.66 | 53.57 | 213,885 | +0.25(+0.47%) |
Mar 10, 2014 | 53.15 | 53.66 | 52.88 | 53.32 | 165,587 | -0.01(-0.02%) |
Mar 07, 2014 | 53.43 | 54.01 | 52.92 | 53.32 | 151,378 | +0.28(+0.52%) |
Mar 06, 2014 | 52.98 | 53.35 | 52.85 | 53.05 | 136,966 | +0.28(+0.53%) |
Mar 05, 2014 | 52.95 | 52.95 | 52.33 | 52.77 | 147,560 | -0.30(-0.56%) |
Mar 04, 2014 | 52.35 | 53.33 | 51.83 | 53.07 | 374,430 | +1.39(+2.69%) |
Mar 03, 2014 | 51.49 | 51.85 | 50.88 | 51.68 | 154,027 | -0.19(-0.37%) |
Feb 28, 2014 | 50.68 | 52.24 | 50.59 | 51.87 | 312,718 | +1.27(+2.52%) |
Feb 27, 2014 | 50.26 | 50.69 | 49.94 | 50.60 | 112,042 | +0.22(+0.43%) |
Feb 26, 2014 | 49.72 | 50.52 | 49.65 | 50.38 | 133,507 | +0.81(+1.63%) |
Feb 25, 2014 | 49.59 | 49.76 | 49.24 | 49.57 | 166,139 | -0.06(-0.12%) |
Feb 24, 2014 | 48.65 | 49.82 | 48.50 | 49.63 | 263,515 | +1.13(+2.33%) |
Feb 21, 2014 | 47.53 | 48.52 | 47.18 | 48.50 | 317,575 | +1.26(+2.68%) |
Feb 20, 2014 | 47.27 | 47.93 | 46.72 | 47.24 | 274,840 | -0.06(-0.12%) |
Feb 19, 2014 | 48.72 | 49.22 | 47.09 | 47.29 | 253,858 | -1.62(-3.32%) |
Feb 18, 2014 | 48.86 | 49.36 | 48.50 | 48.92 | 112,769 | +0.10(+0.20%) |
Feb 14, 2014 | 48.45 | 48.82 | 48.82 | 48.82 | 91,460 | +0.34(+0.70%) |
Feb 13, 2014 | 47.82 | 48.61 | 47.29 | 48.48 | 124,819 | +0.32(+0.66%) |
Feb 12, 2014 | 48.70 | 49.79 | 47.85 | 48.16 | 106,318 | -0.57(-1.18%) |
Feb 11, 2014 | 47.65 | 49.02 | 47.65 | 48.73 | 165,392 | +0.97(+2.04%) |
Feb 10, 2014 | 47.90 | 48.08 | 47.12 | 47.76 | 123,633 | -0.07(-0.16%) |
Feb 07, 2014 | 47.84 | 48.22 | 47.14 | 47.84 | 245,404 | +0.26(+0.54%) |
Feb 06, 2014 | 47.95 | 47.95 | 47.23 | 47.58 | 202,428 | -0.37(-0.76%) |
Feb 05, 2014 | 48.04 | 48.33 | 47.44 | 47.94 | 133,114 | -0.34(-0.71%) |
Feb 04, 2014 | 48.23 | 49.43 | 47.78 | 48.28 | 166,388 | +0.52(+1.10%) |
Feb 03, 2014 | 49.21 | 49.97 | 47.20 | 47.76 | 381,532 | -1.57(-3.19%) |
Jan 31, 2014 | 49.48 | 50.21 | 49.17 | 49.33 | 289,604 | -0.97(-1.94%) |
Jan 30, 2014 | 50.46 | 50.54 | 49.84 | 50.31 | 319,292 | +0.06(+0.12%) |
Jan 29, 2014 | 53.20 | 53.20 | 49.35 | 50.25 | 427,154 | -3.49(-6.50%) |
Jan 28, 2014 | 53.84 | 54.52 | 53.03 | 53.74 | 226,465 | -0.14(-0.26%) |
Jan 27, 2014 | 55.25 | 55.26 | 53.85 | 53.88 | 220,578 | -1.23(-2.23%) |
Jan 24, 2014 | 55.69 | 55.78 | 54.77 | 55.12 | 148,588 | -1.02(-1.82%) |
Jan 23, 2014 | 56.30 | 56.30 | 55.35 | 56.14 | 185,715 | -0.47(-0.82%) |
Jan 22, 2014 | 55.34 | 56.80 | 55.06 | 56.60 | 328,518 | +1.91(+3.48%) |
Jan 21, 2014 | 54.37 | 55.01 | 54.37 | 54.70 | 175,209 | +0.72(+1.33%) |
Jan 17, 2014 | 53.28 | 53.98 | 53.98 | 53.98 | 163,330 | +0.54(+1.01%) |
Jan 16, 2014 | 53.72 | 54.25 | 52.92 | 53.44 | 118,938 | -0.27(-0.50%) |
Jan 15, 2014 | 53.48 | 54.26 | 53.48 | 53.71 | 173,163 | +0.23(+0.44%) |
Jan 14, 2014 | 53.25 | 53.66 | 52.96 | 53.48 | 120,358 | +0.33(+0.63%) |
Jan 13, 2014 | 53.25 | 53.44 | 52.84 | 53.14 | 164,405 | -0.39(-0.73%) |
Jan 10, 2014 | 53.62 | 53.72 | 52.89 | 53.53 | 216,081 | +0.02(+0.03%) |
Jan 09, 2014 | 52.71 | 53.62 | 52.46 | 53.52 | 206,706 | +1.00(+1.90%) |
Jan 08, 2014 | 52.59 | 53.05 | 52.20 | 52.52 | 150,683 | -0.19(-0.36%) |
Jan 07, 2014 | 52.20 | 52.90 | 51.81 | 52.71 | 133,135 | +0.82(+1.57%) |
Jan 06, 2014 | 52.60 | 52.93 | 51.85 | 51.90 | 145,112 | -0.47(-0.89%) |
Jan 03, 2014 | 52.48 | 52.82 | 52.02 | 52.36 | 111,084 | -0.10(-0.19%) |