Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.91 | 57.42 | 54.19 | 54.44 | 1,947,910 | -1.93(-3.43%) |
Mar 28, 2014 | 55.27 | 56.54 | 54.64 | 56.38 | 1,812,035 | +1.34(+2.44%) |
Mar 27, 2014 | 52.74 | 55.73 | 52.47 | 55.03 | 1,121,901 | +2.55(+4.85%) |
Mar 26, 2014 | 52.50 | 53.45 | 51.73 | 52.48 | 919,928 | +0.49(+0.93%) |
Mar 25, 2014 | 51.98 | 52.53 | 50.97 | 52.00 | 613,405 | +0.12(+0.23%) |
Mar 24, 2014 | 52.20 | 52.49 | 50.30 | 51.88 | 848,688 | -0.06(-0.12%) |
Mar 21, 2014 | 52.78 | 53.47 | 51.79 | 51.94 | 1,052,460 | -0.78(-1.49%) |
Mar 20, 2014 | 51.98 | 53.49 | 50.99 | 52.73 | 1,039,938 | +0.64(+1.23%) |
Mar 19, 2014 | 53.06 | 53.36 | 51.82 | 52.09 | 844,511 | -1.04(-1.95%) |
Mar 18, 2014 | 51.78 | 53.18 | 51.73 | 53.12 | 737,870 | +1.42(+2.74%) |
Mar 17, 2014 | 51.87 | 52.54 | 51.32 | 51.71 | 717,560 | +0.28(+0.55%) |
Mar 14, 2014 | 51.30 | 52.03 | 50.97 | 51.42 | 628,966 | +0.18(+0.35%) |
Mar 13, 2014 | 52.05 | 52.14 | 50.66 | 51.25 | 989,225 | +0.16(+0.32%) |
Mar 12, 2014 | 49.84 | 51.38 | 49.14 | 51.09 | 1,002,933 | +0.93(+1.85%) |
Mar 11, 2014 | 50.89 | 52.12 | 48.86 | 50.16 | 1,341,567 | -0.83(-1.62%) |
Mar 10, 2014 | 51.63 | 51.73 | 49.35 | 50.98 | 1,053,831 | -0.69(-1.33%) |
Mar 07, 2014 | 51.14 | 51.87 | 50.57 | 51.67 | 730,758 | +0.91(+1.78%) |
Mar 06, 2014 | 51.72 | 52.33 | 50.33 | 50.76 | 1,056,235 | -1.04(-2.00%) |
Mar 05, 2014 | 52.99 | 53.32 | 51.01 | 51.80 | 847,861 | -1.16(-2.20%) |
Mar 04, 2014 | 52.60 | 53.50 | 52.38 | 52.96 | 825,739 | +0.87(+1.66%) |
Mar 03, 2014 | 51.68 | 52.88 | 51.37 | 52.10 | 877,124 | +0.06(+0.12%) |
Feb 28, 2014 | 51.88 | 52.34 | 51.51 | 52.03 | 1,273,143 | +0.36(+0.69%) |
Feb 27, 2014 | 52.12 | 52.86 | 51.46 | 51.68 | 918,042 | -0.53(-1.01%) |
Feb 26, 2014 | 51.68 | 52.67 | 50.07 | 52.20 | 1,093,336 | +0.65(+1.26%) |
Feb 25, 2014 | 53.04 | 53.04 | 50.82 | 51.55 | 1,817,606 | -0.86(-1.64%) |
Feb 24, 2014 | 52.20 | 55.00 | 51.76 | 52.41 | 2,400,466 | +0.66(+1.27%) |
Feb 21, 2014 | 51.75 | 52.10 | 50.90 | 51.76 | 4,027,647 | +1.07(+2.11%) |
Feb 20, 2014 | 49.26 | 50.87 | 48.72 | 50.69 | 1,326,933 | +1.32(+2.67%) |
Feb 19, 2014 | 49.73 | 50.58 | 48.85 | 49.37 | 945,128 | +0.02(+0.03%) |
Feb 18, 2014 | 48.26 | 50.04 | 47.27 | 49.35 | 1,648,754 | +1.11(+2.30%) |
Feb 14, 2014 | 47.70 | 48.25 | 48.25 | 48.25 | 1,083,424 | +0.61(+1.29%) |
Feb 13, 2014 | 46.52 | 47.98 | 45.83 | 47.63 | 1,041,566 | +0.74(+1.59%) |
Feb 12, 2014 | 47.70 | 48.40 | 46.75 | 46.89 | 983,139 | -0.76(-1.60%) |
Feb 11, 2014 | 46.47 | 47.89 | 45.35 | 47.65 | 886,598 | +1.12(+2.42%) |
Feb 10, 2014 | 46.29 | 47.44 | 45.29 | 46.52 | 1,130,635 | +0.65(+1.41%) |
Feb 07, 2014 | 46.26 | 47.72 | 44.49 | 45.88 | 1,605,554 | +2.39(+5.49%) |
Feb 06, 2014 | 42.95 | 44.82 | 42.95 | 43.49 | 1,370,910 | +0.66(+1.53%) |
Feb 05, 2014 | 41.69 | 42.91 | 40.76 | 42.84 | 892,996 | +1.07(+2.56%) |
Feb 04, 2014 | 40.70 | 42.56 | 40.70 | 41.77 | 530,283 | +1.26(+3.12%) |
Feb 03, 2014 | 42.04 | 42.51 | 40.07 | 40.51 | 1,239,849 | -1.54(-3.66%) |
Jan 31, 2014 | 40.98 | 43.13 | 40.52 | 42.04 | 1,022,538 | +0.49(+1.19%) |
Jan 30, 2014 | 39.75 | 41.69 | 39.75 | 41.55 | 1,300,656 | +2.25(+5.72%) |
Jan 29, 2014 | 39.71 | 40.73 | 39.07 | 39.30 | 945,572 | -0.98(-2.43%) |
Jan 28, 2014 | 38.61 | 40.81 | 38.61 | 40.28 | 731,794 | +1.83(+4.75%) |
Jan 27, 2014 | 39.43 | 40.28 | 38.23 | 38.45 | 738,018 | -1.08(-2.72%) |
Jan 24, 2014 | 40.35 | 40.76 | 38.83 | 39.53 | 1,035,837 | -1.27(-3.11%) |
Jan 23, 2014 | 41.34 | 41.55 | 40.05 | 40.80 | 1,209,925 | -0.63(-1.52%) |
Jan 22, 2014 | 39.79 | 41.76 | 39.63 | 41.43 | 956,063 | +1.73(+4.36%) |
Jan 21, 2014 | 39.32 | 40.10 | 38.57 | 39.70 | 887,160 | +0.46(+1.17%) |
Jan 17, 2014 | 39.55 | 39.24 | 39.24 | 39.24 | 923,933 | -0.08(-0.21%) |
Jan 16, 2014 | 38.84 | 39.54 | 38.22 | 39.32 | 622,645 | +0.48(+1.23%) |
Jan 15, 2014 | 38.02 | 39.44 | 38.18 | 38.84 | 1,132,044 | +0.82(+2.15%) |
Jan 14, 2014 | 36.03 | 38.11 | 35.60 | 38.02 | 1,122,985 | +2.09(+5.81%) |
Jan 13, 2014 | 37.23 | 38.13 | 35.63 | 35.94 | 1,010,652 | -2.05(-5.41%) |
Jan 10, 2014 | 36.74 | 38.18 | 36.60 | 37.99 | 1,318,673 | +1.17(+3.19%) |
Jan 09, 2014 | 38.55 | 38.88 | 36.28 | 36.82 | 1,364,084 | -1.69(-4.39%) |
Jan 08, 2014 | 39.14 | 39.41 | 37.94 | 38.51 | 661,251 | -0.63(-1.61%) |
Jan 07, 2014 | 39.47 | 40.47 | 38.76 | 39.14 | 899,536 | -0.15(-0.37%) |
Jan 06, 2014 | 39.63 | 39.83 | 38.05 | 39.28 | 1,772,935 | -0.49(-1.24%) |
Jan 03, 2014 | 41.44 | 42.30 | 38.83 | 39.78 | 1,555,709 | -1.60(-3.87%) |