Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.37 | 48.49 | 47.86 | 48.12 | 1,519,216 | +0.15(+0.31%) |
Mar 28, 2014 | 47.93 | 48.30 | 47.83 | 47.97 | 1,101,985 | +0.01(+0.02%) |
Mar 27, 2014 | 48.21 | 48.43 | 47.83 | 47.96 | 780,424 | -0.38(-0.79%) |
Mar 26, 2014 | 49.40 | 49.68 | 48.34 | 48.34 | 961,686 | -0.89(-1.80%) |
Mar 25, 2014 | 49.36 | 49.66 | 48.98 | 49.23 | 1,017,664 | +0.18(+0.36%) |
Mar 24, 2014 | 49.57 | 49.73 | 48.75 | 49.05 | 609,967 | -0.40(-0.81%) |
Mar 21, 2014 | 50.01 | 50.26 | 49.44 | 49.46 | 1,524,384 | -0.10(-0.21%) |
Mar 20, 2014 | 49.31 | 49.68 | 49.27 | 49.56 | 745,838 | +0.01(+0.02%) |
Mar 19, 2014 | 50.38 | 50.43 | 49.16 | 49.55 | 797,355 | -0.82(-1.63%) |
Mar 18, 2014 | 50.17 | 50.43 | 50.14 | 50.37 | 464,486 | +0.23(+0.47%) |
Mar 17, 2014 | 49.54 | 50.20 | 49.50 | 50.14 | 552,682 | +0.96(+1.96%) |
Mar 14, 2014 | 49.14 | 49.68 | 49.06 | 49.18 | 754,882 | -0.10(-0.21%) |
Mar 13, 2014 | 49.98 | 50.17 | 49.05 | 49.28 | 961,908 | -0.41(-0.83%) |
Mar 12, 2014 | 49.04 | 49.71 | 48.65 | 49.69 | 861,589 | +0.24(+0.49%) |
Mar 11, 2014 | 50.09 | 50.19 | 49.24 | 49.45 | 552,511 | -0.61(-1.21%) |
Mar 10, 2014 | 50.37 | 50.48 | 49.83 | 50.05 | 760,570 | -0.49(-0.98%) |
Mar 07, 2014 | 50.34 | 50.78 | 50.19 | 50.55 | 766,800 | +0.37(+0.74%) |
Mar 06, 2014 | 50.22 | 50.33 | 49.99 | 50.18 | 506,884 | +0.12(+0.24%) |
Mar 05, 2014 | 50.23 | 50.40 | 50.01 | 50.05 | 648,471 | -0.10(-0.20%) |
Mar 04, 2014 | 49.65 | 50.22 | 49.65 | 50.16 | 686,695 | +1.05(+2.13%) |
Mar 03, 2014 | 49.26 | 49.44 | 48.71 | 49.11 | 588,733 | -0.59(-1.18%) |
Feb 28, 2014 | 49.55 | 50.01 | 49.33 | 49.70 | 610,419 | +0.22(+0.45%) |
Feb 27, 2014 | 49.17 | 49.50 | 49.07 | 49.48 | 802,938 | +0.29(+0.59%) |
Feb 26, 2014 | 49.48 | 49.63 | 49.07 | 49.19 | 895,752 | -0.19(-0.38%) |
Feb 25, 2014 | 49.28 | 49.91 | 49.21 | 49.37 | 842,606 | +0.03(+0.06%) |
Feb 24, 2014 | 49.21 | 49.82 | 48.87 | 49.35 | 776,831 | +0.48(+0.97%) |
Feb 21, 2014 | 48.81 | 49.21 | 48.71 | 48.87 | 1,180,098 | +0.08(+0.17%) |
Feb 20, 2014 | 48.19 | 48.89 | 48.19 | 48.78 | 957,797 | +0.61(+1.26%) |
Feb 19, 2014 | 47.94 | 48.50 | 47.94 | 48.18 | 1,423,735 | +0.15(+0.31%) |
Feb 18, 2014 | 48.12 | 48.28 | 47.73 | 48.03 | 1,366,759 | +0.07(+0.14%) |
Feb 14, 2014 | 47.76 | 47.96 | 47.96 | 47.96 | 659,128 | +0.15(+0.31%) |
Feb 13, 2014 | 47.01 | 47.84 | 46.82 | 47.81 | 822,766 | +0.47(+0.99%) |
Feb 12, 2014 | 46.88 | 47.46 | 46.79 | 47.35 | 836,405 | +0.65(+1.40%) |
Feb 11, 2014 | 46.33 | 46.82 | 46.16 | 46.69 | 762,718 | +0.54(+1.17%) |
Feb 10, 2014 | 46.33 | 46.43 | 45.85 | 46.15 | 768,050 | -0.21(-0.44%) |
Feb 07, 2014 | 45.84 | 46.40 | 45.71 | 46.36 | 682,273 | +0.85(+1.87%) |
Feb 06, 2014 | 44.82 | 45.65 | 44.82 | 45.51 | 894,404 | +0.76(+1.69%) |
Feb 05, 2014 | 44.73 | 44.92 | 44.37 | 44.75 | 1,237,039 | -0.14(-0.31%) |
Feb 04, 2014 | 44.60 | 45.08 | 44.24 | 44.89 | 1,556,585 | +0.40(+0.90%) |
Feb 03, 2014 | 46.30 | 46.41 | 44.46 | 44.49 | 1,313,258 | -1.64(-3.56%) |
Jan 31, 2014 | 46.23 | 46.53 | 45.99 | 46.13 | 901,276 | -0.60(-1.28%) |
Jan 30, 2014 | 46.88 | 47.01 | 46.50 | 46.73 | 1,033,257 | +0.30(+0.64%) |
Jan 29, 2014 | 47.10 | 47.29 | 45.36 | 46.43 | 2,188,544 | -0.15(-0.32%) |
Jan 28, 2014 | 46.27 | 46.84 | 46.21 | 46.58 | 1,681,851 | +0.48(+1.03%) |
Jan 27, 2014 | 46.56 | 46.77 | 46.08 | 46.11 | 1,570,327 | -0.22(-0.48%) |
Jan 24, 2014 | 47.44 | 47.77 | 46.32 | 46.33 | 1,414,410 | -1.62(-3.39%) |
Jan 23, 2014 | 48.39 | 48.48 | 47.71 | 47.95 | 777,055 | -0.67(-1.38%) |
Jan 22, 2014 | 48.48 | 48.84 | 48.35 | 48.63 | 588,065 | -0.03(-0.06%) |
Jan 21, 2014 | 48.88 | 49.00 | 48.14 | 48.65 | 1,113,301 | +0.09(+0.19%) |
Jan 17, 2014 | 48.87 | 48.56 | 48.56 | 48.56 | 1,270,158 | -0.54(-1.10%) |
Jan 16, 2014 | 49.19 | 49.63 | 49.03 | 49.10 | 874,837 | -0.15(-0.30%) |
Jan 15, 2014 | 48.77 | 49.34 | 48.77 | 49.25 | 652,428 | +0.49(+1.00%) |
Jan 14, 2014 | 48.30 | 48.78 | 48.01 | 48.77 | 836,077 | +0.54(+1.12%) |
Jan 13, 2014 | 48.81 | 49.10 | 48.11 | 48.22 | 648,409 | -0.81(-1.66%) |
Jan 10, 2014 | 48.78 | 49.06 | 48.43 | 49.04 | 635,931 | +0.32(+0.65%) |
Jan 09, 2014 | 48.76 | 48.77 | 48.37 | 48.72 | 974,097 | +0.20(+0.40%) |
Jan 08, 2014 | 48.67 | 48.78 | 48.21 | 48.52 | 1,012,134 | -0.11(-0.23%) |
Jan 07, 2014 | 48.54 | 49.01 | 48.34 | 48.64 | 1,105,531 | +0.21(+0.42%) |
Jan 06, 2014 | 49.10 | 49.22 | 48.25 | 48.43 | 701,266 | -0.27(-0.56%) |
Jan 03, 2014 | 48.63 | 49.10 | 48.55 | 48.70 | 721,197 | +0.07(+0.15%) |