Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.44 | 48.20 | 47.03 | 47.93 | 666,543 | +0.62(+1.32%) |
Mar 28, 2014 | 47.46 | 47.59 | 47.00 | 47.30 | 529,022 | -0.05(-0.10%) |
Mar 27, 2014 | 46.78 | 47.49 | 46.51 | 47.35 | 680,248 | +0.57(+1.22%) |
Mar 26, 2014 | 47.79 | 47.83 | 46.75 | 46.78 | 653,677 | -0.91(-1.91%) |
Mar 25, 2014 | 47.23 | 47.73 | 46.96 | 47.70 | 525,702 | +0.63(+1.34%) |
Mar 24, 2014 | 47.35 | 47.47 | 46.55 | 47.07 | 437,911 | -0.13(-0.27%) |
Mar 21, 2014 | 47.10 | 47.66 | 47.04 | 47.19 | 1,075,809 | +0.13(+0.27%) |
Mar 20, 2014 | 46.47 | 47.09 | 46.07 | 47.07 | 501,759 | +0.55(+1.18%) |
Mar 19, 2014 | 47.53 | 47.96 | 46.38 | 46.52 | 475,210 | -1.01(-2.13%) |
Mar 18, 2014 | 47.51 | 47.67 | 47.32 | 47.53 | 312,364 | +0.04(+0.09%) |
Mar 17, 2014 | 47.50 | 47.75 | 47.11 | 47.49 | 416,387 | +0.16(+0.34%) |
Mar 14, 2014 | 47.20 | 47.55 | 47.11 | 47.32 | 576,789 | +0.11(+0.22%) |
Mar 13, 2014 | 47.25 | 47.25 | 46.49 | 47.22 | 763,217 | -0.03(-0.06%) |
Mar 12, 2014 | 46.85 | 47.28 | 46.85 | 47.25 | 559,253 | +0.27(+0.58%) |
Mar 11, 2014 | 46.75 | 47.22 | 46.74 | 46.97 | 467,306 | +0.22(+0.47%) |
Mar 10, 2014 | 47.18 | 47.26 | 46.66 | 46.76 | 382,243 | -0.46(-0.98%) |
Mar 07, 2014 | 47.40 | 47.53 | 46.93 | 47.22 | 675,057 | -0.29(-0.61%) |
Mar 06, 2014 | 47.80 | 47.86 | 47.32 | 47.51 | 635,971 | -0.32(-0.68%) |
Mar 05, 2014 | 48.16 | 48.34 | 47.56 | 47.83 | 568,668 | -0.36(-0.74%) |
Mar 04, 2014 | 48.20 | 48.38 | 47.91 | 48.19 | 493,801 | +0.37(+0.76%) |
Mar 03, 2014 | 47.30 | 47.87 | 47.09 | 47.82 | 572,245 | +0.34(+0.71%) |
Feb 28, 2014 | 47.30 | 47.70 | 47.15 | 47.49 | 1,400,019 | +0.17(+0.36%) |
Feb 27, 2014 | 48.01 | 48.10 | 47.28 | 47.32 | 591,558 | -0.70(-1.45%) |
Feb 26, 2014 | 48.25 | 48.67 | 47.87 | 48.01 | 986,792 | -0.21(-0.44%) |
Feb 25, 2014 | 47.62 | 48.23 | 47.34 | 48.22 | 772,329 | +0.74(+1.57%) |
Feb 24, 2014 | 47.73 | 47.94 | 47.47 | 47.48 | 673,781 | -0.11(-0.24%) |
Feb 21, 2014 | 47.80 | 48.02 | 47.56 | 47.59 | 538,913 | -0.20(-0.41%) |
Feb 20, 2014 | 47.99 | 48.31 | 47.75 | 47.79 | 873,067 | -0.01(-0.01%) |
Feb 19, 2014 | 47.66 | 48.24 | 47.64 | 47.80 | 650,999 | +0.09(+0.19%) |
Feb 18, 2014 | 47.48 | 47.90 | 47.32 | 47.70 | 489,855 | +0.22(+0.46%) |
Feb 14, 2014 | 47.47 | 47.49 | 47.49 | 47.49 | 544,836 | +0.10(+0.21%) |
Feb 13, 2014 | 47.04 | 47.58 | 47.04 | 47.39 | 794,716 | +0.06(+0.12%) |
Feb 12, 2014 | 47.29 | 47.49 | 47.07 | 47.33 | 877,815 | -0.01(-0.03%) |
Feb 11, 2014 | 46.95 | 47.51 | 46.66 | 47.35 | 1,042,818 | +0.34(+0.72%) |
Feb 10, 2014 | 46.78 | 47.16 | 46.48 | 47.01 | 862,531 | +0.23(+0.50%) |
Feb 07, 2014 | 45.98 | 46.83 | 45.56 | 46.78 | 995,260 | +0.84(+1.82%) |
Feb 06, 2014 | 46.31 | 46.31 | 44.69 | 45.94 | 1,449,095 | +0.48(+1.05%) |
Feb 05, 2014 | 45.28 | 45.72 | 45.08 | 45.46 | 1,349,582 | +0.10(+0.22%) |
Feb 04, 2014 | 44.59 | 45.39 | 44.36 | 45.37 | 1,508,237 | +0.88(+1.97%) |
Feb 03, 2014 | 45.25 | 45.36 | 44.35 | 44.49 | 1,459,459 | -0.82(-1.81%) |
Jan 31, 2014 | 44.54 | 45.52 | 44.34 | 45.31 | 1,061,887 | +0.49(+1.10%) |
Jan 30, 2014 | 43.92 | 44.96 | 43.72 | 44.82 | 1,238,816 | +1.11(+2.54%) |
Jan 29, 2014 | 43.87 | 44.23 | 43.66 | 43.71 | 882,334 | -0.39(-0.89%) |
Jan 28, 2014 | 43.70 | 44.24 | 43.67 | 44.10 | 637,437 | +0.42(+0.96%) |
Jan 27, 2014 | 43.97 | 44.14 | 43.58 | 43.68 | 631,175 | -0.29(-0.67%) |
Jan 24, 2014 | 44.19 | 44.50 | 43.83 | 43.98 | 476,605 | -0.28(-0.63%) |
Jan 23, 2014 | 44.09 | 44.35 | 43.80 | 44.26 | 639,794 | +0.03(+0.06%) |
Jan 22, 2014 | 44.28 | 44.50 | 44.12 | 44.23 | 570,391 | +0.01(+0.02%) |
Jan 21, 2014 | 44.01 | 44.27 | 43.68 | 44.22 | 412,135 | +0.37(+0.85%) |
Jan 17, 2014 | 43.69 | 43.85 | 43.85 | 43.85 | 747,530 | +0.27(+0.63%) |
Jan 16, 2014 | 43.46 | 43.70 | 43.46 | 43.58 | 568,890 | +0.08(+0.19%) |
Jan 15, 2014 | 43.70 | 43.70 | 43.47 | 43.49 | 725,826 | +0.07(+0.16%) |
Jan 14, 2014 | 43.10 | 43.67 | 42.97 | 43.42 | 733,733 | +0.31(+0.72%) |
Jan 13, 2014 | 43.21 | 43.45 | 43.01 | 43.11 | 582,167 | -0.21(-0.49%) |
Jan 10, 2014 | 42.88 | 43.40 | 42.84 | 43.32 | 422,927 | +0.58(+1.35%) |
Jan 09, 2014 | 42.86 | 42.95 | 42.38 | 42.75 | 488,034 | -0.07(-0.16%) |
Jan 08, 2014 | 42.78 | 42.91 | 42.03 | 42.82 | 843,628 | -0.06(-0.13%) |
Jan 07, 2014 | 42.90 | 43.18 | 42.77 | 42.87 | 661,084 | -0.03(-0.08%) |
Jan 06, 2014 | 42.88 | 43.14 | 42.61 | 42.91 | 716,904 | +0.09(+0.21%) |
Jan 03, 2014 | 42.44 | 42.98 | 42.37 | 42.82 | 406,569 | +0.45(+1.06%) |