Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.15 | 51.19 | 49.00 | 50.80 | 281,124 | +2.02(+4.14%) |
Mar 28, 2014 | 48.80 | 49.68 | 48.14 | 48.78 | 304,249 | +0.07(+0.14%) |
Mar 27, 2014 | 48.92 | 50.11 | 47.52 | 48.71 | 237,859 | -0.04(-0.08%) |
Mar 26, 2014 | 50.74 | 51.04 | 47.62 | 48.75 | 208,566 | -1.72(-3.41%) |
Mar 25, 2014 | 51.85 | 52.21 | 50.02 | 50.47 | 179,757 | -1.01(-1.96%) |
Mar 24, 2014 | 53.80 | 54.48 | 50.36 | 51.48 | 256,679 | -2.02(-3.78%) |
Mar 21, 2014 | 53.32 | 53.89 | 53.02 | 53.50 | 248,345 | +0.25(+0.47%) |
Mar 20, 2014 | 53.37 | 53.84 | 52.89 | 53.25 | 144,059 | -0.17(-0.32%) |
Mar 19, 2014 | 53.55 | 53.73 | 52.35 | 53.42 | 176,146 | -0.31(-0.58%) |
Mar 18, 2014 | 53.48 | 54.32 | 52.99 | 53.73 | 187,066 | +0.54(+1.02%) |
Mar 17, 2014 | 53.35 | 53.87 | 52.69 | 53.19 | 192,789 | +0.34(+0.64%) |
Mar 14, 2014 | 52.28 | 53.62 | 52.00 | 52.85 | 165,251 | -0.42(-0.79%) |
Mar 13, 2014 | 54.13 | 54.24 | 52.57 | 53.27 | 364,641 | -0.83(-1.53%) |
Mar 12, 2014 | 53.72 | 54.30 | 52.69 | 54.10 | 154,307 | +0.10(+0.19%) |
Mar 11, 2014 | 54.38 | 54.82 | 53.42 | 54.00 | 202,751 | -0.14(-0.26%) |
Mar 10, 2014 | 53.30 | 54.28 | 52.97 | 54.14 | 221,840 | +0.45(+0.84%) |
Mar 07, 2014 | 53.47 | 54.91 | 53.16 | 53.69 | 308,096 | +0.29(+0.54%) |
Mar 06, 2014 | 52.25 | 53.83 | 52.01 | 53.40 | 306,434 | +1.09(+2.08%) |
Mar 05, 2014 | 53.07 | 53.27 | 50.70 | 52.31 | 317,836 | -1.03(-1.93%) |
Mar 04, 2014 | 49.15 | 54.75 | 48.51 | 53.34 | 662,538 | +4.81(+9.91%) |
Mar 03, 2014 | 47.45 | 49.37 | 46.60 | 48.53 | 288,172 | +0.53(+1.10%) |
Feb 28, 2014 | 46.41 | 48.26 | 46.35 | 48.00 | 315,562 | +1.66(+3.58%) |
Feb 27, 2014 | 45.87 | 46.38 | 45.55 | 46.34 | 243,663 | +0.38(+0.83%) |
Feb 26, 2014 | 47.45 | 47.48 | 45.59 | 45.96 | 274,905 | -1.33(-2.81%) |
Feb 25, 2014 | 46.54 | 47.87 | 46.50 | 47.29 | 286,767 | -0.86(-1.79%) |
Feb 24, 2014 | 49.03 | 49.53 | 48.02 | 48.15 | 329,621 | -1.00(-2.03%) |
Feb 21, 2014 | 50.99 | 53.50 | 48.51 | 49.15 | 1,176,171 | +0.20(+0.41%) |
Feb 20, 2014 | 53.60 | 53.98 | 48.87 | 48.95 | 890,639 | -4.79(-8.91%) |
Feb 19, 2014 | 49.75 | 54.19 | 49.10 | 53.74 | 744,781 | +4.27(+8.63%) |
Feb 18, 2014 | 49.16 | 50.13 | 48.60 | 49.47 | 418,279 | +1.50(+3.13%) |
Feb 14, 2014 | 48.56 | 47.97 | 47.97 | 47.97 | 448,700 | +1.55(+3.34%) |
Feb 13, 2014 | 44.64 | 46.80 | 44.64 | 46.42 | 429,112 | +1.13(+2.50%) |
Feb 12, 2014 | 44.51 | 46.17 | 43.86 | 45.29 | 419,578 | +0.55(+1.23%) |
Feb 11, 2014 | 46.71 | 47.44 | 42.91 | 44.74 | 1,250,872 | -1.87(-4.01%) |
Feb 10, 2014 | 49.23 | 49.63 | 46.08 | 46.61 | 665,032 | -3.05(-6.14%) |
Feb 07, 2014 | 48.55 | 50.87 | 47.99 | 49.66 | 329,929 | +1.11(+2.29%) |
Feb 06, 2014 | 48.90 | 49.73 | 48.37 | 48.55 | 345,961 | +0.01(+0.02%) |
Feb 05, 2014 | 49.19 | 49.49 | 48.00 | 48.54 | 387,430 | -1.01(-2.04%) |
Feb 04, 2014 | 50.04 | 50.04 | 47.31 | 49.55 | 582,432 | -0.44(-0.88%) |
Feb 03, 2014 | 53.83 | 54.38 | 49.75 | 49.99 | 484,549 | -3.44(-6.44%) |
Jan 31, 2014 | 52.16 | 53.70 | 50.56 | 53.43 | 394,447 | +0.23(+0.43%) |
Jan 30, 2014 | 53.78 | 54.82 | 52.21 | 53.20 | 474,170 | -0.14(-0.26%) |
Jan 29, 2014 | 55.75 | 56.22 | 53.31 | 53.34 | 354,852 | -3.06(-5.43%) |
Jan 28, 2014 | 55.95 | 56.85 | 55.85 | 56.40 | 275,883 | +0.54(+0.97%) |
Jan 27, 2014 | 57.57 | 58.08 | 55.04 | 55.86 | 377,052 | -2.67(-4.56%) |
Jan 24, 2014 | 59.68 | 60.16 | 57.90 | 58.53 | 330,876 | -1.67(-2.77%) |
Jan 23, 2014 | 61.33 | 61.89 | 59.10 | 60.20 | 274,894 | -1.15(-1.87%) |
Jan 22, 2014 | 62.24 | 62.63 | 61.28 | 61.35 | 193,552 | -0.62(-1.00%) |
Jan 21, 2014 | 62.25 | 62.25 | 60.40 | 61.97 | 286,002 | +0.31(+0.50%) |
Jan 17, 2014 | 62.65 | 61.66 | 61.66 | 61.66 | 266,400 | -0.69(-1.11%) |
Jan 16, 2014 | 61.34 | 63.16 | 61.08 | 62.35 | 609,710 | +0.71(+1.15%) |
Jan 15, 2014 | 59.44 | 61.87 | 59.08 | 61.64 | 400,356 | +2.20(+3.70%) |
Jan 14, 2014 | 57.61 | 59.79 | 57.32 | 59.44 | 360,298 | +2.34(+4.10%) |
Jan 13, 2014 | 56.92 | 57.19 | 55.78 | 57.10 | 481,783 | -0.20(-0.35%) |
Jan 10, 2014 | 57.91 | 58.00 | 54.75 | 57.30 | 690,510 | -0.17(-0.30%) |
Jan 09, 2014 | 49.20 | 59.77 | 48.95 | 57.47 | 1,266,708 | +9.85(+20.68%) |
Jan 08, 2014 | 46.24 | 47.87 | 45.82 | 47.62 | 353,511 | +1.38(+2.98%) |
Jan 07, 2014 | 45.02 | 46.55 | 44.54 | 46.24 | 338,506 | +0.98(+2.17%) |
Jan 06, 2014 | 48.85 | 48.88 | 45.19 | 45.26 | 591,716 | -3.35(-6.89%) |
Jan 03, 2014 | 47.64 | 49.00 | 47.00 | 48.61 | 331,068 | +1.02(+2.14%) |