Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.31 | 56.14 | 54.77 | 55.20 | 2,690,947 | +0.48(+0.87%) |
Mar 28, 2014 | 54.16 | 55.01 | 54.05 | 54.72 | 2,183,896 | +0.74(+1.37%) |
Mar 27, 2014 | 54.30 | 54.39 | 53.34 | 53.98 | 3,309,935 | -0.32(-0.59%) |
Mar 26, 2014 | 55.14 | 55.87 | 54.15 | 54.30 | 6,966,688 | +0.06(+0.11%) |
Mar 25, 2014 | 54.61 | 55.09 | 53.78 | 54.24 | 3,695,770 | +0.18(+0.33%) |
Mar 24, 2014 | 54.25 | 54.50 | 52.81 | 54.06 | 2,522,636 | +0.17(+0.31%) |
Mar 21, 2014 | 52.71 | 54.29 | 52.48 | 53.89 | 5,040,152 | +0.36(+0.67%) |
Mar 20, 2014 | 53.85 | 53.95 | 52.48 | 53.53 | 1,879,416 | -0.49(-0.90%) |
Mar 19, 2014 | 52.60 | 54.39 | 52.21 | 54.02 | 4,250,168 | +1.91(+3.67%) |
Mar 18, 2014 | 51.60 | 52.16 | 51.40 | 52.11 | 2,828,577 | +0.64(+1.24%) |
Mar 17, 2014 | 51.75 | 51.96 | 50.61 | 51.47 | 2,412,553 | +0.04(+0.08%) |
Mar 14, 2014 | 50.52 | 51.51 | 50.36 | 51.43 | 2,618,986 | +1.07(+2.12%) |
Mar 13, 2014 | 50.35 | 50.67 | 48.62 | 50.36 | 3,352,016 | +1.20(+2.43%) |
Mar 12, 2014 | 49.86 | 49.95 | 48.43 | 49.16 | 3,293,496 | -0.79(-1.58%) |
Mar 11, 2014 | 51.00 | 51.06 | 49.87 | 49.95 | 2,176,805 | -1.05(-2.05%) |
Mar 10, 2014 | 51.86 | 52.35 | 50.72 | 51.00 | 2,176,496 | -0.65(-1.26%) |
Mar 07, 2014 | 53.15 | 53.26 | 51.38 | 51.65 | 3,190,667 | -1.30(-2.45%) |
Mar 06, 2014 | 53.04 | 53.29 | 51.71 | 52.94 | 5,416,424 | +0.78(+1.49%) |
Mar 05, 2014 | 51.50 | 55.19 | 50.69 | 52.17 | 5,039,020 | +1.14(+2.23%) |
Mar 04, 2014 | 50.58 | 51.54 | 49.73 | 51.03 | 3,422,241 | +1.90(+3.88%) |
Mar 03, 2014 | 48.65 | 49.25 | 48.32 | 49.12 | 1,914,948 | -0.17(-0.34%) |
Feb 28, 2014 | 49.41 | 50.01 | 48.46 | 49.29 | 1,919,445 | -0.14(-0.28%) |
Feb 27, 2014 | 49.35 | 49.83 | 48.96 | 49.43 | 1,588,369 | -0.02(-0.04%) |
Feb 26, 2014 | 49.95 | 49.96 | 48.86 | 49.45 | 1,737,097 | -0.31(-0.62%) |
Feb 25, 2014 | 49.00 | 50.19 | 48.80 | 49.76 | 2,125,534 | -0.10(-0.20%) |
Feb 24, 2014 | 49.11 | 50.55 | 48.28 | 49.86 | 4,427,178 | +1.59(+3.28%) |
Feb 21, 2014 | 48.48 | 48.82 | 47.50 | 48.28 | 2,090,968 | -0.19(-0.39%) |
Feb 20, 2014 | 47.51 | 48.47 | 47.51 | 48.47 | 2,388,708 | +0.96(+2.02%) |
Feb 19, 2014 | 48.31 | 48.47 | 47.13 | 47.51 | 2,875,380 | -0.57(-1.18%) |
Feb 18, 2014 | 47.57 | 48.27 | 47.10 | 48.08 | 3,963,519 | +1.31(+2.79%) |
Feb 14, 2014 | 46.37 | 46.77 | 46.77 | 46.77 | 1,919,112 | +0.02(+0.04%) |
Feb 13, 2014 | 45.25 | 47.24 | 44.99 | 46.75 | 2,800,600 | +1.04(+2.27%) |
Feb 12, 2014 | 45.18 | 46.01 | 45.02 | 45.71 | 3,572,143 | +0.98(+2.18%) |
Feb 11, 2014 | 42.29 | 45.02 | 41.94 | 44.74 | 5,390,971 | +2.50(+5.93%) |
Feb 10, 2014 | 42.93 | 42.93 | 42.08 | 42.23 | 2,531,522 | +0.49(+1.17%) |
Feb 07, 2014 | 40.65 | 42.04 | 40.65 | 41.74 | 3,500,315 | +0.98(+2.40%) |
Feb 06, 2014 | 41.28 | 42.05 | 40.32 | 40.77 | 5,190,489 | -0.74(-1.78%) |
Feb 05, 2014 | 42.28 | 42.76 | 40.81 | 41.50 | 4,300,611 | -1.12(-2.62%) |
Feb 04, 2014 | 42.75 | 43.81 | 42.42 | 42.62 | 2,504,268 | -0.30(-0.70%) |
Feb 03, 2014 | 44.13 | 44.32 | 42.38 | 42.92 | 3,357,648 | -0.90(-2.05%) |
Jan 31, 2014 | 42.45 | 44.39 | 42.33 | 43.82 | 2,896,321 | +0.15(+0.34%) |
Jan 30, 2014 | 43.98 | 44.03 | 43.23 | 43.67 | 2,746,813 | +0.13(+0.30%) |
Jan 29, 2014 | 43.93 | 44.45 | 43.27 | 43.54 | 5,431,688 | -0.99(-2.22%) |
Jan 28, 2014 | 42.81 | 44.68 | 42.81 | 44.53 | 2,086,492 | +1.72(+4.01%) |
Jan 27, 2014 | 43.75 | 44.10 | 41.95 | 42.81 | 3,371,069 | -0.89(-2.03%) |
Jan 24, 2014 | 44.22 | 44.34 | 42.21 | 43.70 | 5,732,951 | -1.06(-2.36%) |
Jan 23, 2014 | 45.62 | 45.67 | 44.21 | 44.76 | 4,213,055 | -0.89(-1.94%) |
Jan 22, 2014 | 45.61 | 45.82 | 45.29 | 45.64 | 2,182,326 | +0.19(+0.42%) |
Jan 21, 2014 | 46.17 | 46.66 | 45.01 | 45.45 | 2,526,664 | -0.35(-0.76%) |
Jan 17, 2014 | 45.62 | 45.80 | 45.80 | 45.80 | 3,756,299 | -0.57(-1.23%) |
Jan 16, 2014 | 46.26 | 46.77 | 45.66 | 46.37 | 2,621,404 | +0.55(+1.20%) |
Jan 15, 2014 | 46.14 | 46.26 | 45.59 | 45.82 | 2,577,763 | -0.32(-0.69%) |
Jan 14, 2014 | 45.08 | 46.24 | 45.08 | 46.14 | 2,263,843 | +1.21(+2.69%) |
Jan 13, 2014 | 46.31 | 46.59 | 44.71 | 44.94 | 3,505,596 | -1.31(-2.82%) |
Jan 10, 2014 | 45.55 | 46.48 | 45.37 | 46.24 | 2,155,184 | +0.10(+0.22%) |
Jan 09, 2014 | 46.66 | 46.67 | 45.63 | 46.14 | 2,805,481 | +0.02(+0.04%) |
Jan 08, 2014 | 45.45 | 46.57 | 45.29 | 46.12 | 6,135,607 | +1.04(+2.30%) |
Jan 07, 2014 | 44.88 | 45.77 | 44.78 | 45.08 | 6,756,554 | +1.90(+4.41%) |
Jan 06, 2014 | 42.27 | 43.36 | 42.17 | 43.18 | 3,601,027 | +0.94(+2.22%) |
Jan 03, 2014 | 42.88 | 43.18 | 41.93 | 42.24 | 4,220,387 | -1.07(-2.46%) |