Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.19 | 55.43 | 54.56 | 54.79 | 682,447 | -0.23(-0.42%) |
Mar 28, 2014 | 55.12 | 55.82 | 54.73 | 55.02 | 559,924 | -0.02(-0.04%) |
Mar 27, 2014 | 53.43 | 55.15 | 53.22 | 55.04 | 643,711 | +1.53(+2.86%) |
Mar 26, 2014 | 53.78 | 54.05 | 53.36 | 53.51 | 375,618 | -0.01(-0.02%) |
Mar 25, 2014 | 53.93 | 54.37 | 53.25 | 53.52 | 388,712 | -0.24(-0.45%) |
Mar 24, 2014 | 54.48 | 54.59 | 53.61 | 53.76 | 503,187 | -0.66(-1.21%) |
Mar 21, 2014 | 54.23 | 54.45 | 54.00 | 54.42 | 972,878 | +0.23(+0.42%) |
Mar 20, 2014 | 54.02 | 54.24 | 53.70 | 54.19 | 752,282 | +0.00(+0.00%) |
Mar 19, 2014 | 53.72 | 54.25 | 53.58 | 54.19 | 429,356 | +0.36(+0.67%) |
Mar 18, 2014 | 53.40 | 53.86 | 53.37 | 53.83 | 348,028 | +0.46(+0.86%) |
Mar 17, 2014 | 53.17 | 53.47 | 53.09 | 53.37 | 671,342 | +0.36(+0.68%) |
Mar 14, 2014 | 51.88 | 53.11 | 51.69 | 53.01 | 1,025,123 | +1.03(+1.98%) |
Mar 13, 2014 | 51.66 | 52.03 | 51.22 | 51.98 | 1,042,261 | +0.36(+0.70%) |
Mar 12, 2014 | 50.92 | 51.90 | 50.90 | 51.62 | 999,869 | -0.22(-0.42%) |
Mar 11, 2014 | 52.48 | 52.48 | 51.57 | 51.84 | 663,988 | -0.55(-1.05%) |
Mar 10, 2014 | 52.28 | 52.79 | 52.03 | 52.39 | 1,079,153 | -0.07(-0.13%) |
Mar 07, 2014 | 52.57 | 52.80 | 51.91 | 52.46 | 1,637,106 | +1.65(+3.25%) |
Mar 06, 2014 | 49.02 | 50.86 | 48.75 | 50.81 | 1,220,673 | +1.84(+3.76%) |
Mar 05, 2014 | 48.95 | 49.14 | 48.73 | 48.97 | 845,761 | +0.09(+0.18%) |
Mar 04, 2014 | 48.22 | 48.99 | 47.78 | 48.88 | 985,595 | +1.30(+2.73%) |
Mar 03, 2014 | 46.80 | 48.00 | 46.64 | 47.58 | 1,398,871 | +0.32(+0.68%) |
Feb 28, 2014 | 46.35 | 47.73 | 45.51 | 47.26 | 2,380,970 | +1.06(+2.29%) |
Feb 27, 2014 | 45.43 | 46.64 | 45.06 | 46.20 | 2,435,659 | +0.12(+0.26%) |
Feb 26, 2014 | 47.89 | 47.96 | 44.95 | 46.08 | 7,572,858 | -7.86(-14.57%) |
Feb 25, 2014 | 53.70 | 54.17 | 53.58 | 53.94 | 780,514 | +0.39(+0.73%) |
Feb 24, 2014 | 53.38 | 54.15 | 53.38 | 53.55 | 524,289 | +0.00(+0.00%) |
Feb 21, 2014 | 54.00 | 54.00 | 53.48 | 53.55 | 402,438 | -0.39(-0.72%) |
Feb 20, 2014 | 53.91 | 54.17 | 53.69 | 53.94 | 418,431 | +0.17(+0.32%) |
Feb 19, 2014 | 54.45 | 54.60 | 53.74 | 53.77 | 330,051 | -0.85(-1.56%) |
Feb 18, 2014 | 55.19 | 55.19 | 54.43 | 54.62 | 456,685 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 54.97 | 54.97 | 54.97 | 433,000 | +0.01(+0.02%) |
Feb 13, 2014 | 55.14 | 55.14 | 54.62 | 54.96 | 408,982 | -0.40(-0.72%) |
Feb 12, 2014 | 55.06 | 55.88 | 55.06 | 55.36 | 357,534 | +0.28(+0.51%) |
Feb 11, 2014 | 54.40 | 55.23 | 54.34 | 55.08 | 299,121 | +0.66(+1.21%) |
Feb 10, 2014 | 54.28 | 54.68 | 54.02 | 54.42 | 390,088 | +0.02(+0.04%) |
Feb 07, 2014 | 53.98 | 54.72 | 53.78 | 54.40 | 369,483 | +0.69(+1.28%) |
Feb 06, 2014 | 53.56 | 53.94 | 52.32 | 53.71 | 849,871 | +0.21(+0.39%) |
Feb 05, 2014 | 54.00 | 54.25 | 53.50 | 53.50 | 669,869 | -0.65(-1.20%) |
Feb 04, 2014 | 53.91 | 54.49 | 53.72 | 54.15 | 805,213 | +0.55(+1.03%) |
Feb 03, 2014 | 56.13 | 56.20 | 52.88 | 53.60 | 1,501,206 | -2.48(-4.42%) |
Jan 31, 2014 | 55.85 | 56.53 | 55.81 | 56.08 | 628,225 | -0.14(-0.25%) |
Jan 30, 2014 | 56.53 | 56.79 | 56.03 | 56.22 | 408,475 | +0.02(+0.04%) |
Jan 29, 2014 | 56.05 | 56.77 | 55.85 | 56.20 | 760,040 | -0.33(-0.58%) |
Jan 28, 2014 | 56.00 | 56.80 | 56.00 | 56.53 | 511,820 | +0.60(+1.07%) |
Jan 27, 2014 | 56.03 | 56.37 | 55.64 | 55.93 | 573,119 | -0.28(-0.50%) |
Jan 24, 2014 | 56.03 | 56.46 | 55.84 | 56.21 | 576,270 | -0.22(-0.39%) |
Jan 23, 2014 | 56.17 | 56.45 | 55.95 | 56.43 | 865,332 | +0.14(+0.25%) |
Jan 22, 2014 | 56.68 | 56.96 | 56.29 | 56.29 | 579,283 | -0.26(-0.46%) |
Jan 21, 2014 | 57.33 | 57.52 | 56.00 | 56.55 | 695,771 | -0.45(-0.79%) |
Jan 17, 2014 | 57.34 | 57.00 | 57.00 | 57.00 | 672,200 | -0.18(-0.31%) |
Jan 16, 2014 | 57.88 | 57.89 | 56.95 | 57.18 | 574,579 | -0.68(-1.18%) |
Jan 15, 2014 | 58.85 | 58.85 | 57.23 | 57.86 | 823,205 | -0.99(-1.68%) |
Jan 14, 2014 | 58.74 | 59.65 | 58.69 | 58.85 | 488,462 | +0.25(+0.43%) |
Jan 13, 2014 | 59.80 | 59.90 | 58.50 | 58.60 | 517,004 | -1.23(-2.06%) |
Jan 10, 2014 | 59.65 | 60.37 | 59.50 | 59.83 | 349,588 | +0.37(+0.62%) |
Jan 09, 2014 | 60.00 | 60.24 | 59.29 | 59.46 | 408,274 | -0.55(-0.92%) |
Jan 08, 2014 | 59.56 | 60.47 | 59.56 | 60.01 | 586,230 | +0.33(+0.55%) |
Jan 07, 2014 | 58.80 | 59.84 | 58.67 | 59.68 | 429,776 | +1.07(+1.83%) |
Jan 06, 2014 | 59.22 | 59.38 | 58.60 | 58.61 | 437,349 | -0.49(-0.83%) |
Jan 03, 2014 | 59.03 | 59.34 | 58.62 | 59.10 | 390,386 | +0.09(+0.15%) |