Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.78 | 47.91 | 47.60 | 47.85 | 992 | +0.05(+0.10%) |
Mar 28, 2014 | 47.53 | 48.00 | 47.53 | 47.80 | 1,326 | +0.91(+1.94%) |
Mar 27, 2014 | 46.73 | 46.89 | 46.73 | 46.89 | 565 | +0.39(+0.84%) |
Mar 26, 2014 | 46.51 | 46.65 | 46.50 | 46.50 | 2,968 | +0.29(+0.63%) |
Mar 25, 2014 | 46.21 | 46.21 | 46.21 | 46.21 | 215 | -0.41(-0.88%) |
Mar 24, 2014 | 46.76 | 47.30 | 46.62 | 46.62 | 5,296 | -0.14(-0.30%) |
Mar 21, 2014 | 47.11 | 47.12 | 46.62 | 46.76 | 2,188 | -0.35(-0.74%) |
Mar 20, 2014 | 45.70 | 47.11 | 45.70 | 47.11 | 400 | +0.61(+1.31%) |
Mar 19, 2014 | 46.00 | 46.50 | 46.00 | 46.50 | 2,308 | +0.56(+1.22%) |
Mar 18, 2014 | 45.75 | 45.98 | 45.75 | 45.94 | 4,082 | +0.31(+0.68%) |
Mar 17, 2014 | 44.83 | 45.63 | 44.83 | 45.63 | 3,138 | +0.13(+0.29%) |
Mar 13, 2014 | 45.50 | 45.50 | 45.50 | 62 | -0.11(-0.24%) | |
Mar 12, 2014 | 45.74 | 45.74 | 45.55 | 45.61 | 1,282 | -0.26(-0.57%) |
Mar 11, 2014 | 45.96 | 45.96 | 45.59 | 45.87 | 2,103 | +0.00(+0.00%) |
Mar 10, 2014 | 45.99 | 45.99 | 45.87 | 45.87 | 3,663 | +0.07(+0.15%) |
Mar 07, 2014 | 45.87 | 45.87 | 45.77 | 45.80 | 2,191 | +0.14(+0.31%) |
Mar 06, 2014 | 45.68 | 45.68 | 45.66 | 45.66 | 480 | -0.24(-0.52%) |
Mar 05, 2014 | 45.90 | 45.90 | 45.90 | 45.90 | 824 | +0.48(+1.06%) |
Mar 04, 2014 | 45.70 | 45.70 | 45.40 | 45.42 | 742 | +0.02(+0.04%) |
Mar 03, 2014 | 45.52 | 45.52 | 45.40 | 45.40 | 1,041 | -0.13(-0.29%) |
Feb 28, 2014 | 45.66 | 45.82 | 45.50 | 45.53 | 1,346 | +0.06(+0.13%) |
Feb 27, 2014 | 45.56 | 45.56 | 45.01 | 45.47 | 2,740 | +0.47(+1.04%) |
Feb 26, 2014 | 44.76 | 45.00 | 44.76 | 45.00 | 1,401 | +0.24(+0.54%) |
Feb 25, 2014 | 45.00 | 45.00 | 44.76 | 44.76 | 1,779 | -0.47(-1.04%) |
Feb 24, 2014 | 46.13 | 46.13 | 45.23 | 45.23 | 1,100 | -0.11(-0.24%) |
Feb 21, 2014 | 44.36 | 45.37 | 44.36 | 45.34 | 846 | +0.83(+1.86%) |
Feb 20, 2014 | 44.98 | 45.88 | 43.00 | 44.51 | 7,963 | -0.25(-0.56%) |
Feb 19, 2014 | 45.00 | 45.02 | 44.50 | 44.76 | 1,872 | -0.04(-0.09%) |
Feb 18, 2014 | 45.48 | 45.48 | 44.80 | 44.80 | 3,392 | -0.34(-0.75%) |
Feb 14, 2014 | 45.14 | 45.14 | 45.14 | 0 | +0.39(+0.87%) | |
Feb 13, 2014 | 45.21 | 45.21 | 44.75 | 44.75 | 538 | -0.35(-0.78%) |
Feb 12, 2014 | 45.74 | 45.74 | 44.71 | 45.10 | 3,210 | -1.65(-3.53%) |
Feb 11, 2014 | 46.51 | 46.76 | 46.51 | 46.75 | 778 | +0.00(+0.00%) |
Feb 10, 2014 | 46.79 | 46.79 | 46.75 | 46.75 | 684 | -0.25(-0.53%) |
Feb 06, 2014 | 47.00 | 47.00 | 47.00 | 163 | +0.50(+1.08%) | |
Feb 05, 2014 | 46.90 | 46.90 | 46.50 | 46.50 | 675 | -0.49(-1.04%) |
Feb 04, 2014 | 47.00 | 47.00 | 46.99 | 46.99 | 210 | -1.26(-2.61%) |
Feb 03, 2014 | 48.22 | 48.25 | 48.22 | 48.25 | 676 | +0.46(+0.96%) |
Jan 31, 2014 | 47.86 | 47.86 | 47.78 | 47.79 | 510 | -0.06(-0.13%) |
Jan 30, 2014 | 47.99 | 47.99 | 47.85 | 47.85 | 995 | -0.07(-0.15%) |
Jan 29, 2014 | 48.03 | 48.03 | 47.75 | 47.92 | 441 | +0.10(+0.21%) |
Jan 28, 2014 | 48.72 | 48.72 | 47.77 | 47.82 | 8,962 | -0.35(-0.73%) |
Jan 27, 2014 | 48.94 | 48.94 | 48.16 | 48.17 | 1,851 | -0.55(-1.13%) |
Jan 24, 2014 | 48.82 | 48.82 | 48.10 | 48.72 | 751 | +0.21(+0.43%) |
Jan 23, 2014 | 48.91 | 49.05 | 48.51 | 48.51 | 939 | -0.58(-1.18%) |
Jan 22, 2014 | 49.24 | 49.24 | 49.09 | 49.09 | 246 | -0.09(-0.18%) |
Jan 21, 2014 | 49.36 | 49.36 | 49.18 | 49.18 | 629 | +0.09(+0.18%) |
Jan 20, 2014 | 49.03 | 49.09 | 49.03 | 49.09 | 405 | +0.39(+0.80%) |
Jan 17, 2014 | 48.95 | 48.95 | 48.70 | 48.70 | 805 | -0.02(-0.04%) |
Jan 16, 2014 | 48.97 | 48.97 | 48.72 | 48.72 | 493 | -0.04(-0.08%) |
Jan 15, 2014 | 49.46 | 49.46 | 48.76 | 48.76 | 1,879 | -0.70(-1.42%) |
Jan 14, 2014 | 48.52 | 49.48 | 48.52 | 49.46 | 3,706 | +1.00(+2.06%) |
Jan 13, 2014 | 49.46 | 49.46 | 48.30 | 48.46 | 3,295 | +0.02(+0.04%) |
Jan 10, 2014 | 48.38 | 48.72 | 48.38 | 48.44 | 648 | +0.06(+0.12%) |
Jan 09, 2014 | 48.38 | 48.38 | 48.38 | 48.38 | 351 | -0.62(-1.27%) |
Jan 08, 2014 | 49.01 | 49.01 | 48.95 | 49.00 | 2,295 | +0.25(+0.51%) |
Jan 07, 2014 | 48.37 | 48.75 | 48.37 | 48.75 | 795 | +0.38(+0.79%) |
Jan 06, 2014 | 48.54 | 48.54 | 47.79 | 48.37 | 1,447 | -0.17(-0.35%) |
Jan 03, 2014 | 48.52 | 48.55 | 48.52 | 48.54 | 977 | -0.46(-0.94%) |