Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.83 | 51.16 | 48.54 | 50.94 | 2,548,682 | +0.22(+0.44%) |
Mar 28, 2014 | 52.18 | 52.49 | 50.24 | 50.71 | 1,907,250 | -1.55(-2.96%) |
Mar 27, 2014 | 51.93 | 52.38 | 51.42 | 52.26 | 667,806 | +0.14(+0.26%) |
Mar 26, 2014 | 52.81 | 52.81 | 51.76 | 52.12 | 613,644 | -0.51(-0.97%) |
Mar 25, 2014 | 51.81 | 52.86 | 51.29 | 52.63 | 1,236,397 | +1.15(+2.23%) |
Mar 24, 2014 | 52.97 | 52.97 | 50.87 | 51.49 | 1,186,217 | -1.40(-2.65%) |
Mar 21, 2014 | 52.53 | 53.33 | 52.32 | 52.89 | 936,001 | +0.55(+1.05%) |
Mar 20, 2014 | 52.87 | 53.31 | 52.11 | 52.34 | 812,629 | -0.37(-0.70%) |
Mar 19, 2014 | 52.48 | 52.87 | 52.18 | 52.71 | 957,312 | +0.24(+0.46%) |
Mar 18, 2014 | 53.79 | 53.98 | 52.36 | 52.47 | 1,226,118 | -1.15(-2.14%) |
Mar 17, 2014 | 53.88 | 54.14 | 53.18 | 53.61 | 1,056,361 | -0.13(-0.24%) |
Mar 14, 2014 | 53.10 | 54.16 | 53.02 | 53.74 | 683,782 | +0.41(+0.76%) |
Mar 13, 2014 | 54.76 | 55.16 | 52.95 | 53.34 | 945,108 | -1.05(-1.93%) |
Mar 12, 2014 | 54.56 | 54.94 | 53.76 | 54.39 | 1,028,214 | -0.94(-1.69%) |
Mar 11, 2014 | 56.44 | 56.67 | 55.23 | 55.32 | 978,366 | -1.09(-1.93%) |
Mar 10, 2014 | 56.73 | 57.02 | 55.61 | 56.41 | 936,881 | -0.01(-0.01%) |
Mar 07, 2014 | 58.33 | 58.33 | 55.87 | 56.42 | 1,575,443 | -1.57(-2.71%) |
Mar 06, 2014 | 56.79 | 58.16 | 56.79 | 57.99 | 1,262,533 | +1.16(+2.04%) |
Mar 05, 2014 | 56.49 | 57.00 | 56.23 | 56.83 | 887,454 | +0.25(+0.45%) |
Mar 04, 2014 | 56.75 | 56.93 | 55.92 | 56.58 | 1,364,921 | +0.44(+0.78%) |
Mar 03, 2014 | 55.05 | 56.21 | 54.83 | 56.14 | 884,631 | +0.28(+0.50%) |
Feb 28, 2014 | 55.48 | 55.98 | 55.13 | 55.86 | 1,692,718 | +0.76(+1.38%) |
Feb 27, 2014 | 53.39 | 55.24 | 53.26 | 55.10 | 1,346,827 | +1.74(+3.26%) |
Feb 26, 2014 | 52.39 | 53.64 | 52.21 | 53.36 | 1,212,462 | +1.41(+2.72%) |
Feb 25, 2014 | 51.68 | 52.01 | 51.25 | 51.95 | 894,629 | +0.44(+0.85%) |
Feb 24, 2014 | 51.62 | 51.99 | 51.48 | 51.51 | 1,158,189 | +0.02(+0.05%) |
Feb 21, 2014 | 51.15 | 51.63 | 51.08 | 51.49 | 709,350 | +0.41(+0.81%) |
Feb 20, 2014 | 50.57 | 51.16 | 50.43 | 51.08 | 701,326 | +0.48(+0.94%) |
Feb 19, 2014 | 50.32 | 51.28 | 50.32 | 50.60 | 548,160 | -0.29(-0.56%) |
Feb 18, 2014 | 50.53 | 51.26 | 50.53 | 50.88 | 1,011,175 | +0.52(+1.04%) |
Feb 14, 2014 | 49.75 | 50.36 | 50.36 | 50.36 | 730,432 | +0.48(+0.97%) |
Feb 13, 2014 | 48.75 | 50.10 | 48.46 | 49.88 | 1,013,564 | +0.79(+1.62%) |
Feb 12, 2014 | 49.25 | 49.76 | 48.95 | 49.08 | 623,005 | +0.08(+0.16%) |
Feb 11, 2014 | 48.69 | 49.35 | 48.28 | 49.00 | 627,540 | +0.44(+0.92%) |
Feb 10, 2014 | 48.14 | 48.95 | 47.72 | 48.56 | 791,163 | +0.38(+0.79%) |
Feb 07, 2014 | 47.56 | 48.22 | 47.21 | 48.18 | 572,223 | +0.98(+2.09%) |
Feb 06, 2014 | 46.60 | 47.29 | 46.42 | 47.19 | 1,989,531 | +0.78(+1.68%) |
Feb 05, 2014 | 47.26 | 47.81 | 46.30 | 46.41 | 1,602,247 | -1.20(-2.52%) |
Feb 04, 2014 | 47.66 | 48.07 | 47.45 | 47.61 | 1,157,256 | -0.05(-0.10%) |
Feb 03, 2014 | 46.84 | 47.69 | 46.84 | 47.66 | 1,726,136 | +0.06(+0.13%) |
Jan 31, 2014 | 48.37 | 48.56 | 47.12 | 47.60 | 2,071,675 | -1.09(-2.24%) |
Jan 30, 2014 | 48.28 | 49.90 | 47.14 | 48.69 | 4,297,415 | +3.66(+8.12%) |
Jan 29, 2014 | 44.70 | 45.47 | 44.45 | 45.03 | 1,746,732 | -0.37(-0.80%) |
Jan 28, 2014 | 44.30 | 45.66 | 44.04 | 45.40 | 1,442,954 | +1.40(+3.18%) |
Jan 27, 2014 | 44.63 | 44.84 | 43.37 | 44.00 | 1,248,356 | -0.61(-1.37%) |
Jan 24, 2014 | 46.44 | 46.44 | 44.50 | 44.61 | 1,354,674 | -2.15(-4.60%) |
Jan 23, 2014 | 46.60 | 46.95 | 45.97 | 46.76 | 1,387,777 | -0.04(-0.08%) |
Jan 22, 2014 | 46.38 | 47.05 | 46.24 | 46.80 | 596,323 | +0.21(+0.46%) |
Jan 21, 2014 | 48.14 | 48.14 | 46.34 | 46.59 | 1,015,719 | -1.19(-2.49%) |
Jan 17, 2014 | 48.32 | 47.78 | 47.78 | 47.78 | 575,457 | -0.56(-1.17%) |
Jan 16, 2014 | 47.75 | 48.39 | 47.68 | 48.34 | 1,023,111 | +0.58(+1.21%) |
Jan 15, 2014 | 47.44 | 47.91 | 47.10 | 47.76 | 832,555 | +0.33(+0.69%) |
Jan 14, 2014 | 46.32 | 47.58 | 46.09 | 47.44 | 743,441 | +1.25(+2.72%) |
Jan 13, 2014 | 46.64 | 47.33 | 46.04 | 46.18 | 555,479 | -0.61(-1.31%) |
Jan 10, 2014 | 46.71 | 47.20 | 46.48 | 46.79 | 682,748 | +0.09(+0.19%) |
Jan 09, 2014 | 46.33 | 47.41 | 45.92 | 46.71 | 960,906 | +0.48(+1.05%) |
Jan 08, 2014 | 45.32 | 46.37 | 44.45 | 46.22 | 786,526 | +0.90(+1.98%) |
Jan 07, 2014 | 45.59 | 45.71 | 45.13 | 45.32 | 714,973 | +0.01(+0.02%) |
Jan 06, 2014 | 45.94 | 46.19 | 45.25 | 45.32 | 521,057 | -0.53(-1.16%) |
Jan 03, 2014 | 45.90 | 45.98 | 45.59 | 45.85 | 698,510 | +0.06(+0.14%) |