Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.02 | 47.88 | 46.61 | 47.55 | 371,384 | +1.55(+3.37%) |
Mar 28, 2014 | 47.00 | 47.00 | 45.93 | 46.00 | 194,828 | -0.85(-1.81%) |
Mar 27, 2014 | 46.41 | 46.98 | 45.27 | 46.85 | 567,070 | +1.69(+3.74%) |
Mar 26, 2014 | 45.60 | 46.27 | 45.00 | 45.16 | 521,853 | -0.35(-0.77%) |
Mar 25, 2014 | 46.49 | 47.56 | 45.34 | 45.51 | 447,231 | -1.19(-2.55%) |
Mar 24, 2014 | 47.39 | 47.48 | 45.76 | 46.70 | 252,469 | -0.69(-1.46%) |
Mar 21, 2014 | 49.21 | 49.34 | 47.21 | 47.39 | 473,269 | -1.64(-3.34%) |
Mar 20, 2014 | 49.22 | 49.71 | 48.97 | 49.03 | 195,149 | -0.19(-0.39%) |
Mar 19, 2014 | 49.02 | 49.50 | 48.52 | 49.22 | 298,785 | +0.08(+0.16%) |
Mar 18, 2014 | 49.01 | 49.49 | 48.58 | 49.14 | 137,663 | +0.47(+0.97%) |
Mar 17, 2014 | 48.50 | 49.40 | 48.17 | 48.67 | 328,636 | +0.39(+0.81%) |
Mar 14, 2014 | 47.82 | 48.64 | 47.59 | 48.28 | 270,319 | +0.28(+0.58%) |
Mar 13, 2014 | 48.25 | 48.25 | 47.79 | 48.00 | 541,135 | -0.08(-0.17%) |
Mar 12, 2014 | 47.05 | 48.35 | 47.00 | 48.08 | 306,017 | +0.59(+1.24%) |
Mar 11, 2014 | 47.02 | 48.21 | 46.80 | 47.49 | 498,297 | +0.29(+0.61%) |
Mar 10, 2014 | 46.65 | 47.25 | 46.08 | 47.20 | 216,030 | +0.42(+0.90%) |
Mar 07, 2014 | 46.45 | 46.95 | 45.54 | 46.78 | 505,934 | +0.60(+1.30%) |
Mar 06, 2014 | 46.97 | 47.75 | 46.11 | 46.18 | 372,489 | -1.00(-2.12%) |
Mar 05, 2014 | 47.46 | 47.98 | 46.76 | 47.18 | 335,104 | -0.54(-1.13%) |
Mar 04, 2014 | 47.34 | 48.04 | 46.87 | 47.72 | 543,096 | +0.69(+1.47%) |
Mar 03, 2014 | 46.39 | 47.32 | 46.01 | 47.03 | 275,952 | +0.19(+0.41%) |
Feb 28, 2014 | 47.85 | 48.02 | 46.80 | 46.84 | 385,578 | -0.59(-1.24%) |
Feb 27, 2014 | 45.48 | 47.79 | 45.35 | 47.43 | 441,476 | +1.32(+2.86%) |
Feb 26, 2014 | 46.50 | 46.74 | 45.16 | 46.11 | 469,356 | -0.33(-0.71%) |
Feb 25, 2014 | 46.80 | 47.25 | 45.88 | 46.44 | 510,590 | -0.70(-1.48%) |
Feb 24, 2014 | 47.35 | 47.91 | 46.70 | 47.14 | 469,162 | +0.44(+0.94%) |
Feb 21, 2014 | 50.00 | 50.00 | 46.53 | 46.70 | 784,552 | -2.00(-4.11%) |
Feb 20, 2014 | 46.69 | 49.47 | 46.50 | 48.70 | 2,368,263 | +4.38(+9.88%) |
Feb 19, 2014 | 44.85 | 45.54 | 44.16 | 44.32 | 438,044 | -0.48(-1.07%) |
Feb 18, 2014 | 44.40 | 45.29 | 44.35 | 44.80 | 413,642 | +0.34(+0.76%) |
Feb 14, 2014 | 44.58 | 44.46 | 44.46 | 44.46 | 279,100 | -0.34(-0.76%) |
Feb 13, 2014 | 43.85 | 45.55 | 43.21 | 44.80 | 490,604 | +0.71(+1.61%) |
Feb 12, 2014 | 45.06 | 45.49 | 43.98 | 44.09 | 528,707 | -0.97(-2.15%) |
Feb 11, 2014 | 45.85 | 45.93 | 44.60 | 45.06 | 402,210 | -0.53(-1.16%) |
Feb 10, 2014 | 45.01 | 45.64 | 44.54 | 45.59 | 417,558 | +0.67(+1.49%) |
Feb 07, 2014 | 44.25 | 45.12 | 44.11 | 44.92 | 510,089 | +0.92(+2.09%) |
Feb 06, 2014 | 44.04 | 45.21 | 43.67 | 44.00 | 542,483 | +0.39(+0.89%) |
Feb 05, 2014 | 42.20 | 43.70 | 41.60 | 43.61 | 591,321 | +1.51(+3.59%) |
Feb 04, 2014 | 41.79 | 42.39 | 41.70 | 42.10 | 392,866 | +0.10(+0.24%) |
Feb 03, 2014 | 42.20 | 42.48 | 41.51 | 42.00 | 824,138 | -0.01(-0.02%) |
Jan 31, 2014 | 42.15 | 42.58 | 41.62 | 42.01 | 314,683 | -0.35(-0.83%) |
Jan 30, 2014 | 41.13 | 42.58 | 40.92 | 42.36 | 424,990 | +1.37(+3.34%) |
Jan 29, 2014 | 41.44 | 41.59 | 40.83 | 40.99 | 536,245 | -0.69(-1.66%) |
Jan 28, 2014 | 41.39 | 42.24 | 40.92 | 41.68 | 256,551 | +0.45(+1.09%) |
Jan 27, 2014 | 41.91 | 42.06 | 40.92 | 41.23 | 451,920 | -0.62(-1.48%) |
Jan 24, 2014 | 42.49 | 42.49 | 41.42 | 41.85 | 324,370 | -0.70(-1.65%) |
Jan 23, 2014 | 42.56 | 42.74 | 42.05 | 42.55 | 378,054 | +0.14(+0.33%) |
Jan 22, 2014 | 41.25 | 42.50 | 41.17 | 42.41 | 576,701 | +1.10(+2.66%) |
Jan 21, 2014 | 41.46 | 41.79 | 41.03 | 41.31 | 340,427 | +0.31(+0.76%) |
Jan 17, 2014 | 41.32 | 41.00 | 41.00 | 41.00 | 390,400 | -0.73(-1.75%) |
Jan 16, 2014 | 42.28 | 42.75 | 41.67 | 41.73 | 499,517 | -0.65(-1.53%) |
Jan 15, 2014 | 42.12 | 42.95 | 42.12 | 42.38 | 382,828 | +0.26(+0.62%) |
Jan 14, 2014 | 41.08 | 42.18 | 40.89 | 42.12 | 262,003 | +0.97(+2.36%) |
Jan 13, 2014 | 41.34 | 42.20 | 41.09 | 41.15 | 349,988 | -0.05(-0.12%) |
Jan 10, 2014 | 40.76 | 41.30 | 40.51 | 41.20 | 182,317 | +0.31(+0.76%) |
Jan 09, 2014 | 40.67 | 41.00 | 40.52 | 40.89 | 284,163 | +0.29(+0.71%) |
Jan 08, 2014 | 40.00 | 40.94 | 39.88 | 40.60 | 507,201 | +0.75(+1.88%) |
Jan 07, 2014 | 39.48 | 39.94 | 39.01 | 39.85 | 546,901 | +0.63(+1.61%) |
Jan 06, 2014 | 39.48 | 39.68 | 38.91 | 39.22 | 383,558 | -0.29(-0.73%) |
Jan 03, 2014 | 39.86 | 40.20 | 39.19 | 39.51 | 335,601 | -0.45(-1.13%) |