Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.71 | 49.09 | 48.54 | 48.83 | 73,895 | +0.26(+0.54%) |
Mar 28, 2014 | 48.71 | 49.24 | 48.02 | 48.57 | 66,669 | -0.28(-0.58%) |
Mar 27, 2014 | 49.00 | 49.33 | 47.74 | 48.85 | 36,820 | -0.01(-0.02%) |
Mar 26, 2014 | 49.70 | 49.70 | 48.31 | 48.86 | 64,511 | -0.45(-0.91%) |
Mar 25, 2014 | 50.35 | 50.77 | 49.15 | 49.31 | 124,484 | -0.97(-1.92%) |
Mar 24, 2014 | 50.59 | 50.62 | 49.46 | 50.27 | 54,945 | -0.36(-0.70%) |
Mar 21, 2014 | 50.53 | 51.01 | 49.93 | 50.63 | 88,467 | +0.43(+0.85%) |
Mar 20, 2014 | 50.01 | 50.69 | 49.74 | 50.20 | 68,297 | +0.27(+0.55%) |
Mar 19, 2014 | 50.17 | 50.70 | 49.69 | 49.93 | 40,835 | -0.43(-0.85%) |
Mar 18, 2014 | 49.83 | 50.74 | 49.82 | 50.35 | 36,278 | +0.29(+0.58%) |
Mar 17, 2014 | 50.35 | 50.82 | 50.04 | 50.06 | 17,442 | +0.39(+0.79%) |
Mar 14, 2014 | 49.59 | 49.93 | 49.39 | 49.67 | 10,704 | -0.06(-0.13%) |
Mar 13, 2014 | 50.10 | 50.10 | 49.28 | 49.73 | 30,448 | -0.34(-0.67%) |
Mar 12, 2014 | 49.77 | 50.25 | 49.32 | 50.07 | 19,568 | -0.07(-0.15%) |
Mar 11, 2014 | 52.28 | 52.41 | 49.53 | 50.15 | 23,400 | -2.27(-4.33%) |
Mar 10, 2014 | 52.28 | 52.44 | 51.86 | 52.41 | 14,558 | +0.21(+0.40%) |
Mar 07, 2014 | 52.99 | 53.10 | 51.88 | 52.20 | 20,072 | -0.66(-1.24%) |
Mar 06, 2014 | 52.47 | 53.06 | 52.29 | 52.86 | 23,990 | +0.88(+1.68%) |
Mar 05, 2014 | 52.02 | 52.61 | 51.73 | 51.99 | 26,190 | +0.04(+0.07%) |
Mar 04, 2014 | 50.93 | 53.18 | 50.56 | 51.95 | 80,352 | +1.82(+3.64%) |
Mar 03, 2014 | 50.23 | 50.30 | 49.29 | 50.13 | 29,613 | -0.28(-0.56%) |
Feb 28, 2014 | 50.65 | 51.24 | 50.15 | 50.41 | 21,215 | -0.06(-0.13%) |
Feb 27, 2014 | 50.42 | 50.52 | 49.87 | 50.47 | 10,886 | -0.27(-0.54%) |
Feb 26, 2014 | 49.74 | 51.20 | 49.66 | 50.75 | 42,231 | +1.25(+2.52%) |
Feb 25, 2014 | 50.18 | 50.33 | 49.25 | 49.50 | 30,748 | -0.87(-1.72%) |
Feb 24, 2014 | 50.16 | 51.11 | 50.08 | 50.36 | 19,466 | -0.05(-0.11%) |
Feb 21, 2014 | 50.67 | 51.31 | 50.19 | 50.42 | 34,934 | +0.02(+0.04%) |
Feb 20, 2014 | 49.53 | 50.72 | 49.48 | 50.40 | 18,968 | +0.94(+1.90%) |
Feb 19, 2014 | 49.84 | 51.22 | 49.28 | 49.46 | 33,715 | -0.69(-1.38%) |
Feb 18, 2014 | 49.99 | 50.54 | 49.23 | 50.15 | 199,598 | +0.62(+1.25%) |
Feb 14, 2014 | 49.75 | 49.53 | 49.53 | 49.53 | 30,612 | -0.14(-0.28%) |
Feb 13, 2014 | 49.32 | 50.10 | 48.99 | 49.67 | 44,743 | +0.13(+0.26%) |
Feb 12, 2014 | 49.27 | 50.03 | 49.12 | 49.54 | 41,329 | +0.33(+0.67%) |
Feb 11, 2014 | 49.16 | 49.71 | 48.50 | 49.22 | 68,794 | +0.05(+0.11%) |
Feb 10, 2014 | 49.73 | 50.04 | 48.04 | 49.16 | 63,220 | -0.74(-1.48%) |
Feb 07, 2014 | 49.24 | 50.28 | 49.16 | 49.90 | 73,217 | +0.69(+1.41%) |
Feb 06, 2014 | 49.50 | 50.29 | 48.76 | 49.21 | 95,066 | -0.02(-0.04%) |
Feb 05, 2014 | 51.31 | 51.31 | 49.01 | 49.22 | 101,118 | -2.36(-4.57%) |
Feb 04, 2014 | 49.86 | 52.14 | 49.02 | 51.58 | 79,323 | +2.16(+4.36%) |
Feb 03, 2014 | 50.72 | 51.10 | 47.57 | 49.42 | 143,581 | -2.32(-4.48%) |
Jan 31, 2014 | 52.08 | 52.64 | 51.51 | 51.74 | 54,611 | -1.19(-2.25%) |
Jan 30, 2014 | 52.51 | 53.45 | 52.22 | 52.94 | 39,548 | +0.62(+1.18%) |
Jan 29, 2014 | 53.44 | 53.91 | 51.91 | 52.32 | 51,552 | -1.38(-2.58%) |
Jan 28, 2014 | 54.65 | 54.74 | 53.12 | 53.70 | 41,729 | -0.91(-1.67%) |
Jan 27, 2014 | 55.47 | 55.47 | 54.38 | 54.61 | 45,829 | -0.73(-1.32%) |
Jan 24, 2014 | 55.39 | 55.47 | 55.06 | 55.34 | 97,461 | -0.27(-0.49%) |
Jan 23, 2014 | 55.57 | 55.68 | 54.98 | 55.61 | 54,246 | -0.35(-0.63%) |
Jan 22, 2014 | 55.86 | 56.17 | 55.66 | 55.97 | 19,328 | -0.05(-0.10%) |
Jan 21, 2014 | 55.79 | 56.14 | 55.35 | 56.02 | 26,713 | +0.42(+0.75%) |
Jan 17, 2014 | 56.18 | 55.60 | 55.60 | 55.60 | 25,172 | -0.48(-0.86%) |
Jan 16, 2014 | 56.27 | 56.27 | 55.77 | 56.08 | 15,858 | -0.12(-0.21%) |
Jan 15, 2014 | 55.38 | 56.45 | 55.38 | 56.20 | 31,561 | +0.82(+1.48%) |
Jan 14, 2014 | 54.89 | 55.56 | 54.70 | 55.38 | 21,124 | +0.49(+0.89%) |
Jan 13, 2014 | 55.70 | 55.95 | 54.40 | 54.89 | 24,761 | -1.09(-1.95%) |
Jan 10, 2014 | 56.17 | 56.32 | 55.65 | 55.98 | 26,890 | -0.36(-0.65%) |
Jan 09, 2014 | 56.96 | 57.09 | 55.72 | 56.35 | 25,583 | -0.41(-0.72%) |
Jan 08, 2014 | 57.14 | 57.35 | 56.27 | 56.76 | 36,664 | -0.58(-1.02%) |
Jan 07, 2014 | 57.29 | 58.00 | 56.86 | 57.34 | 47,093 | +0.11(+0.19%) |
Jan 06, 2014 | 57.45 | 57.74 | 57.12 | 57.23 | 45,783 | -0.15(-0.25%) |
Jan 03, 2014 | 57.32 | 57.75 | 56.81 | 57.38 | 50,349 | -0.07(-0.13%) |