Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.28 | 51.61 | 51.25 | 51.60 | 804,188 | +0.57(+1.11%) |
Mar 28, 2014 | 50.84 | 51.18 | 50.84 | 51.03 | 540,433 | +0.25(+0.50%) |
Mar 27, 2014 | 50.70 | 50.89 | 50.61 | 50.78 | 603,830 | -0.01(-0.03%) |
Mar 26, 2014 | 51.23 | 51.30 | 50.78 | 50.79 | 673,799 | -0.24(-0.47%) |
Mar 25, 2014 | 51.02 | 51.18 | 50.84 | 51.03 | 676,381 | +0.23(+0.46%) |
Mar 24, 2014 | 51.11 | 51.24 | 50.65 | 50.80 | 858,696 | -0.18(-0.36%) |
Mar 21, 2014 | 51.02 | 51.42 | 50.95 | 50.98 | 1,059,287 | +0.08(+0.15%) |
Mar 20, 2014 | 50.67 | 50.94 | 50.56 | 50.91 | 1,261,879 | +0.13(+0.25%) |
Mar 19, 2014 | 51.26 | 51.33 | 50.56 | 50.78 | 498,297 | -0.45(-0.87%) |
Mar 18, 2014 | 50.98 | 51.31 | 50.98 | 51.23 | 547,957 | +0.20(+0.38%) |
Mar 17, 2014 | 50.78 | 51.10 | 50.78 | 51.03 | 1,296,412 | +0.43(+0.84%) |
Mar 14, 2014 | 50.49 | 50.79 | 50.49 | 50.61 | 902,722 | +0.05(+0.10%) |
Mar 13, 2014 | 51.11 | 51.15 | 50.46 | 50.56 | 1,867,445 | -0.40(-0.79%) |
Mar 12, 2014 | 50.73 | 50.98 | 50.72 | 50.96 | 1,645,868 | +0.04(+0.08%) |
Mar 11, 2014 | 51.15 | 51.23 | 50.81 | 50.92 | 2,965,544 | -0.13(-0.25%) |
Mar 10, 2014 | 51.03 | 51.11 | 50.86 | 51.04 | 1,086,304 | -0.08(-0.15%) |
Mar 07, 2014 | 51.30 | 51.34 | 50.93 | 51.12 | 1,136,507 | +0.01(+0.03%) |
Mar 06, 2014 | 51.16 | 51.21 | 51.06 | 51.11 | 1,048,706 | +0.03(+0.07%) |
Mar 05, 2014 | 51.27 | 51.30 | 50.99 | 51.07 | 592,831 | -0.18(-0.35%) |
Mar 04, 2014 | 51.06 | 51.32 | 51.06 | 51.25 | 978,440 | +0.61(+1.21%) |
Mar 03, 2014 | 50.56 | 50.75 | 50.33 | 50.64 | 979,673 | -0.32(-0.63%) |
Feb 28, 2014 | 50.71 | 51.13 | 50.64 | 50.96 | 668,874 | +0.27(+0.54%) |
Feb 27, 2014 | 50.41 | 50.69 | 50.40 | 50.69 | 481,609 | +0.23(+0.46%) |
Feb 26, 2014 | 50.50 | 50.64 | 50.34 | 50.46 | 705,510 | +0.08(+0.15%) |
Feb 25, 2014 | 50.29 | 50.59 | 50.21 | 50.38 | 958,176 | +0.08(+0.15%) |
Feb 24, 2014 | 50.35 | 50.69 | 50.21 | 50.31 | 539,818 | +0.10(+0.19%) |
Feb 21, 2014 | 50.28 | 50.42 | 50.18 | 50.21 | 533,192 | -0.01(-0.03%) |
Feb 20, 2014 | 49.98 | 50.31 | 49.81 | 50.22 | 719,197 | +0.29(+0.57%) |
Feb 19, 2014 | 50.14 | 50.44 | 49.89 | 49.94 | 1,041,887 | -0.27(-0.54%) |
Feb 18, 2014 | 50.10 | 50.26 | 50.04 | 50.21 | 709,412 | +0.03(+0.07%) |
Feb 14, 2014 | 49.83 | 50.17 | 50.17 | 50.17 | 754,242 | +0.24(+0.49%) |
Feb 13, 2014 | 49.32 | 49.96 | 49.30 | 49.93 | 2,029,430 | +0.33(+0.68%) |
Feb 12, 2014 | 49.68 | 49.77 | 49.46 | 49.59 | 1,898,434 | +0.04(+0.08%) |
Feb 11, 2014 | 49.09 | 49.64 | 49.01 | 49.55 | 990,077 | +0.45(+0.91%) |
Feb 10, 2014 | 48.92 | 49.11 | 48.76 | 49.11 | 1,052,911 | +0.13(+0.26%) |
Feb 07, 2014 | 48.65 | 48.99 | 48.52 | 48.98 | 964,739 | +0.56(+1.17%) |
Feb 06, 2014 | 48.07 | 48.42 | 48.05 | 48.41 | 1,075,499 | +0.43(+0.89%) |
Feb 05, 2014 | 47.86 | 48.09 | 47.64 | 47.99 | 1,003,882 | -0.04(-0.09%) |
Feb 04, 2014 | 48.07 | 48.12 | 47.70 | 48.03 | 1,724,351 | +0.20(+0.42%) |
Feb 03, 2014 | 48.99 | 49.11 | 47.76 | 47.83 | 1,783,621 | -1.30(-2.65%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.62 | 49.13 | 1,060,907 | -0.20(-0.41%) |
Jan 30, 2014 | 49.18 | 49.43 | 49.07 | 49.34 | 1,111,530 | +0.44(+0.90%) |
Jan 29, 2014 | 49.00 | 49.22 | 48.82 | 48.90 | 1,292,808 | -0.50(-1.02%) |
Jan 28, 2014 | 49.07 | 49.43 | 49.07 | 49.40 | 939,944 | +0.37(+0.75%) |
Jan 27, 2014 | 49.13 | 49.32 | 48.86 | 49.03 | 1,144,387 | -0.10(-0.20%) |
Jan 24, 2014 | 49.81 | 49.87 | 49.13 | 49.13 | 1,460,627 | -0.93(-1.87%) |
Jan 23, 2014 | 50.24 | 50.26 | 49.89 | 50.06 | 2,145,246 | -0.41(-0.82%) |
Jan 22, 2014 | 50.54 | 50.58 | 50.33 | 50.47 | 1,293,099 | -0.01(-0.03%) |
Jan 21, 2014 | 50.52 | 50.59 | 50.20 | 50.49 | 1,021,252 | +0.18(+0.36%) |
Jan 17, 2014 | 50.47 | 50.31 | 50.31 | 50.31 | 1,403,828 | -0.20(-0.40%) |
Jan 16, 2014 | 50.40 | 50.51 | 50.33 | 50.51 | 794,518 | -0.01(-0.01%) |
Jan 15, 2014 | 50.36 | 50.60 | 50.37 | 50.51 | 1,266,479 | +0.15(+0.30%) |
Jan 14, 2014 | 50.06 | 50.38 | 49.93 | 50.36 | 872,512 | +0.43(+0.85%) |
Jan 13, 2014 | 50.49 | 50.54 | 49.85 | 49.94 | 1,571,729 | -0.64(-1.27%) |
Jan 10, 2014 | 50.33 | 50.60 | 50.31 | 50.58 | 869,989 | +0.31(+0.62%) |
Jan 09, 2014 | 50.29 | 50.38 | 50.02 | 50.26 | 1,344,592 | +0.06(+0.11%) |
Jan 08, 2014 | 50.33 | 50.35 | 50.05 | 50.21 | 955,307 | -0.14(-0.28%) |
Jan 07, 2014 | 50.15 | 50.45 | 50.15 | 50.35 | 1,241,286 | +0.31(+0.63%) |
Jan 06, 2014 | 50.30 | 50.36 | 49.95 | 50.03 | 1,052,830 | -0.15(-0.31%) |
Jan 03, 2014 | 50.17 | 50.36 | 50.09 | 50.19 | 845,989 | +0.08(+0.17%) |