Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.67 | 47.76 | 46.47 | 47.52 | 544,399 | +1.24(+2.68%) |
Mar 28, 2014 | 46.32 | 46.74 | 46.02 | 46.28 | 340,068 | -0.04(-0.09%) |
Mar 27, 2014 | 45.20 | 46.43 | 44.94 | 46.32 | 657,811 | +1.35(+3.00%) |
Mar 26, 2014 | 45.37 | 45.81 | 44.90 | 44.97 | 336,803 | -0.14(-0.31%) |
Mar 25, 2014 | 45.63 | 46.15 | 44.85 | 45.11 | 1,008,474 | -0.12(-0.27%) |
Mar 24, 2014 | 45.53 | 45.53 | 44.77 | 45.23 | 458,768 | -0.25(-0.55%) |
Mar 21, 2014 | 45.39 | 46.03 | 45.14 | 45.48 | 712,863 | +0.38(+0.84%) |
Mar 20, 2014 | 44.60 | 45.29 | 44.40 | 45.10 | 405,178 | +0.34(+0.76%) |
Mar 19, 2014 | 44.73 | 45.52 | 44.19 | 44.76 | 631,388 | +0.04(+0.09%) |
Mar 18, 2014 | 44.84 | 45.32 | 44.52 | 44.72 | 411,861 | -0.08(-0.18%) |
Mar 17, 2014 | 45.12 | 45.25 | 44.55 | 44.80 | 452,828 | -0.25(-0.55%) |
Mar 14, 2014 | 44.53 | 46.05 | 44.50 | 45.05 | 441,117 | +0.55(+1.24%) |
Mar 13, 2014 | 45.27 | 45.55 | 43.96 | 44.50 | 817,895 | -0.69(-1.53%) |
Mar 12, 2014 | 45.24 | 45.79 | 44.92 | 45.19 | 577,461 | -0.39(-0.86%) |
Mar 11, 2014 | 46.09 | 46.09 | 45.27 | 45.58 | 393,186 | -0.39(-0.85%) |
Mar 10, 2014 | 46.43 | 46.43 | 45.55 | 45.97 | 286,795 | -0.42(-0.91%) |
Mar 07, 2014 | 46.41 | 46.90 | 46.13 | 46.39 | 475,631 | +0.15(+0.32%) |
Mar 06, 2014 | 46.30 | 46.37 | 45.64 | 46.24 | 416,972 | -0.05(-0.11%) |
Mar 05, 2014 | 46.74 | 46.82 | 46.05 | 46.29 | 386,327 | -0.40(-0.86%) |
Mar 04, 2014 | 46.67 | 47.06 | 46.26 | 46.69 | 459,503 | +0.50(+1.08%) |
Mar 03, 2014 | 46.32 | 46.86 | 45.96 | 46.19 | 662,676 | -0.60(-1.28%) |
Feb 28, 2014 | 46.54 | 47.04 | 46.29 | 46.79 | 699,851 | +0.42(+0.91%) |
Feb 27, 2014 | 46.47 | 46.57 | 45.95 | 46.37 | 633,076 | +0.04(+0.09%) |
Feb 26, 2014 | 45.37 | 47.52 | 45.10 | 46.33 | 1,503,088 | +1.00(+2.21%) |
Feb 25, 2014 | 45.95 | 45.95 | 43.73 | 45.33 | 4,299,642 | +3.36(+8.01%) |
Feb 24, 2014 | 41.91 | 42.40 | 41.73 | 41.97 | 1,171,317 | +0.12(+0.29%) |
Feb 21, 2014 | 41.95 | 42.47 | 41.68 | 41.85 | 967,583 | +0.02(+0.05%) |
Feb 20, 2014 | 41.65 | 42.19 | 41.47 | 41.83 | 742,383 | +0.32(+0.77%) |
Feb 19, 2014 | 41.36 | 41.78 | 41.25 | 41.51 | 672,506 | +0.09(+0.22%) |
Feb 18, 2014 | 42.04 | 42.89 | 41.20 | 41.42 | 1,175,639 | -0.22(-0.53%) |
Feb 14, 2014 | 41.67 | 41.64 | 41.64 | 41.64 | 1,953,500 | -2.61(-5.90%) |
Feb 13, 2014 | 44.07 | 45.02 | 44.01 | 44.25 | 460,370 | -0.18(-0.41%) |
Feb 12, 2014 | 45.40 | 45.52 | 43.66 | 44.43 | 681,080 | -0.73(-1.62%) |
Feb 11, 2014 | 45.10 | 46.05 | 44.91 | 45.16 | 664,780 | +0.01(+0.02%) |
Feb 10, 2014 | 45.22 | 45.40 | 44.85 | 45.15 | 804,207 | -0.29(-0.64%) |
Feb 07, 2014 | 44.68 | 45.63 | 44.68 | 45.44 | 745,571 | +0.99(+2.23%) |
Feb 06, 2014 | 43.23 | 44.74 | 43.22 | 44.45 | 596,013 | +1.48(+3.44%) |
Feb 05, 2014 | 43.29 | 43.62 | 42.53 | 42.97 | 487,980 | -0.59(-1.35%) |
Feb 04, 2014 | 43.49 | 44.23 | 43.48 | 43.56 | 655,961 | +0.52(+1.21%) |
Feb 03, 2014 | 44.79 | 44.89 | 42.69 | 43.04 | 860,023 | -1.78(-3.97%) |
Jan 31, 2014 | 44.51 | 45.08 | 44.09 | 44.82 | 359,886 | -0.18(-0.40%) |
Jan 30, 2014 | 44.46 | 45.30 | 44.43 | 45.00 | 647,676 | +0.89(+2.02%) |
Jan 29, 2014 | 44.87 | 45.08 | 43.58 | 44.11 | 745,899 | -1.24(-2.73%) |
Jan 28, 2014 | 45.40 | 46.00 | 45.18 | 45.35 | 415,521 | -0.24(-0.53%) |
Jan 27, 2014 | 46.74 | 47.11 | 45.31 | 45.59 | 997,726 | -1.11(-2.38%) |
Jan 24, 2014 | 46.00 | 47.11 | 45.52 | 46.70 | 706,410 | +0.46(+0.99%) |
Jan 23, 2014 | 47.31 | 47.59 | 46.14 | 46.24 | 1,066,399 | -2.49(-5.11%) |
Jan 22, 2014 | 47.02 | 49.83 | 46.69 | 48.73 | 1,039,954 | +1.85(+3.95%) |
Jan 21, 2014 | 47.69 | 47.99 | 46.68 | 46.88 | 363,587 | -0.43(-0.91%) |
Jan 17, 2014 | 47.14 | 47.31 | 47.31 | 47.31 | 319,800 | +0.16(+0.34%) |
Jan 16, 2014 | 48.59 | 48.59 | 46.52 | 47.15 | 732,484 | -1.60(-3.28%) |
Jan 15, 2014 | 48.05 | 48.88 | 47.89 | 48.75 | 602,714 | +0.70(+1.46%) |
Jan 14, 2014 | 46.38 | 48.11 | 46.38 | 48.05 | 455,498 | +1.65(+3.56%) |
Jan 13, 2014 | 48.02 | 48.22 | 46.22 | 46.40 | 561,711 | -1.60(-3.33%) |
Jan 10, 2014 | 48.88 | 49.23 | 47.95 | 48.00 | 555,048 | -1.05(-2.14%) |
Jan 09, 2014 | 50.35 | 50.35 | 48.46 | 49.05 | 863,275 | -1.17(-2.33%) |
Jan 08, 2014 | 51.15 | 51.30 | 50.01 | 50.22 | 492,852 | -1.04(-2.03%) |
Jan 07, 2014 | 51.02 | 51.65 | 50.57 | 51.26 | 373,708 | +0.51(+1.00%) |
Jan 06, 2014 | 50.75 | 51.76 | 50.26 | 50.75 | 483,909 | +0.08(+0.16%) |
Jan 03, 2014 | 51.65 | 51.90 | 49.28 | 50.67 | 1,174,079 | -1.04(-2.01%) |