Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.98 | 46.32 | 44.88 | 46.28 | 2,533,867 | +1.55(+3.46%) |
Mar 28, 2014 | 46.64 | 46.82 | 44.32 | 44.73 | 4,061,166 | -1.68(-3.62%) |
Mar 27, 2014 | 45.94 | 46.73 | 44.57 | 46.41 | 3,728,915 | +0.42(+0.90%) |
Mar 26, 2014 | 47.57 | 48.19 | 45.93 | 45.99 | 3,701,593 | -1.52(-3.20%) |
Mar 25, 2014 | 48.14 | 48.94 | 46.46 | 47.51 | 3,729,310 | -0.23(-0.49%) |
Mar 24, 2014 | 49.75 | 49.98 | 46.32 | 47.74 | 4,896,444 | -2.00(-4.02%) |
Mar 21, 2014 | 52.28 | 52.45 | 49.49 | 49.74 | 4,785,149 | -2.17(-4.18%) |
Mar 20, 2014 | 52.31 | 52.68 | 51.74 | 51.91 | 1,219,292 | -0.64(-1.23%) |
Mar 19, 2014 | 53.01 | 53.24 | 52.12 | 52.56 | 1,169,840 | -0.22(-0.42%) |
Mar 18, 2014 | 51.26 | 52.83 | 51.03 | 52.78 | 1,247,156 | +1.81(+3.55%) |
Mar 17, 2014 | 51.90 | 52.19 | 50.77 | 50.97 | 1,393,119 | -0.32(-0.63%) |
Mar 14, 2014 | 51.09 | 51.71 | 50.48 | 51.29 | 3,023,581 | +0.21(+0.41%) |
Mar 13, 2014 | 52.41 | 52.70 | 50.54 | 51.09 | 1,976,751 | -0.98(-1.89%) |
Mar 12, 2014 | 51.11 | 52.29 | 50.85 | 52.07 | 1,371,701 | +0.27(+0.52%) |
Mar 11, 2014 | 52.41 | 53.27 | 51.56 | 51.80 | 1,337,706 | -0.53(-1.01%) |
Mar 10, 2014 | 52.14 | 52.40 | 51.12 | 52.33 | 1,966,403 | +0.19(+0.37%) |
Mar 07, 2014 | 52.88 | 52.90 | 50.91 | 52.13 | 4,061,186 | -0.25(-0.47%) |
Mar 06, 2014 | 54.59 | 54.59 | 52.25 | 52.38 | 2,187,991 | -1.70(-3.14%) |
Mar 05, 2014 | 54.47 | 54.47 | 53.86 | 54.08 | 1,510,113 | -0.19(-0.36%) |
Mar 04, 2014 | 53.92 | 54.61 | 53.92 | 54.27 | 1,356,931 | +1.34(+2.54%) |
Mar 03, 2014 | 52.21 | 53.08 | 51.69 | 52.93 | 2,253,950 | -0.13(-0.25%) |
Feb 28, 2014 | 55.42 | 55.53 | 52.08 | 53.06 | 3,960,442 | -2.25(-4.07%) |
Feb 27, 2014 | 55.05 | 55.52 | 54.16 | 55.31 | 769,476 | +0.21(+0.38%) |
Feb 26, 2014 | 55.50 | 55.92 | 54.73 | 55.10 | 1,418,404 | -0.16(-0.29%) |
Feb 25, 2014 | 55.06 | 55.70 | 54.46 | 55.26 | 1,474,604 | +1.29(+2.40%) |
Feb 24, 2014 | 53.65 | 54.42 | 53.28 | 53.97 | 1,430,039 | +0.69(+1.29%) |
Feb 21, 2014 | 52.63 | 53.79 | 52.40 | 53.28 | 2,112,782 | +1.08(+2.07%) |
Feb 20, 2014 | 50.99 | 52.34 | 50.64 | 52.20 | 1,149,187 | +1.35(+2.66%) |
Feb 19, 2014 | 51.84 | 51.88 | 50.76 | 50.84 | 1,141,597 | -0.85(-1.65%) |
Feb 18, 2014 | 50.88 | 51.72 | 50.69 | 51.70 | 1,044,768 | +1.31(+2.60%) |
Feb 14, 2014 | 51.43 | 50.39 | 50.39 | 50.39 | 6,719,015 | -0.88(-1.72%) |
Feb 13, 2014 | 50.24 | 51.29 | 49.99 | 51.27 | 822,628 | +0.58(+1.14%) |
Feb 12, 2014 | 50.89 | 51.20 | 50.50 | 50.69 | 860,676 | +0.12(+0.24%) |
Feb 11, 2014 | 50.26 | 50.76 | 49.68 | 50.57 | 1,276,029 | +0.70(+1.41%) |
Feb 10, 2014 | 48.72 | 49.95 | 48.72 | 49.86 | 1,183,480 | +1.38(+2.84%) |
Feb 07, 2014 | 46.26 | 48.61 | 46.17 | 48.49 | 1,086,193 | +2.59(+5.65%) |
Feb 06, 2014 | 46.51 | 46.52 | 45.70 | 45.89 | 737,468 | -0.30(-0.65%) |
Feb 05, 2014 | 47.16 | 47.25 | 45.09 | 46.20 | 1,024,633 | -0.92(-1.95%) |
Feb 04, 2014 | 46.72 | 47.59 | 46.62 | 47.11 | 942,973 | +0.65(+1.41%) |
Feb 03, 2014 | 48.61 | 48.61 | 46.14 | 46.46 | 1,528,379 | -2.23(-4.57%) |
Jan 31, 2014 | 49.13 | 49.51 | 48.61 | 48.68 | 565,798 | -1.14(-2.30%) |
Jan 30, 2014 | 49.44 | 50.50 | 49.17 | 49.83 | 878,066 | +1.13(+2.32%) |
Jan 29, 2014 | 48.97 | 49.77 | 48.21 | 48.70 | 1,284,329 | -0.59(-1.19%) |
Jan 28, 2014 | 48.14 | 49.53 | 48.14 | 49.28 | 2,401,863 | +1.44(+3.01%) |
Jan 27, 2014 | 49.95 | 49.95 | 46.66 | 47.85 | 2,527,552 | -2.10(-4.20%) |
Jan 24, 2014 | 51.21 | 51.26 | 49.82 | 49.94 | 2,031,183 | -1.74(-3.36%) |
Jan 23, 2014 | 51.58 | 51.83 | 50.96 | 51.68 | 761,908 | -0.02(-0.03%) |
Jan 22, 2014 | 52.36 | 52.36 | 51.45 | 51.70 | 886,251 | -0.17(-0.33%) |
Jan 21, 2014 | 51.49 | 51.91 | 50.45 | 51.86 | 1,738,632 | +1.09(+2.14%) |
Jan 17, 2014 | 50.63 | 50.78 | 50.78 | 50.78 | 2,338,095 | +0.38(+0.75%) |
Jan 16, 2014 | 49.59 | 50.41 | 49.32 | 50.40 | 1,188,738 | +1.01(+2.04%) |
Jan 15, 2014 | 49.11 | 49.46 | 48.57 | 49.39 | 584,779 | +0.28(+0.56%) |
Jan 14, 2014 | 49.29 | 49.49 | 48.28 | 49.11 | 1,005,822 | +0.28(+0.58%) |
Jan 13, 2014 | 49.66 | 50.61 | 48.22 | 48.83 | 1,727,558 | -0.96(-1.92%) |
Jan 10, 2014 | 48.17 | 49.83 | 48.09 | 49.79 | 2,946,360 | +2.59(+5.48%) |
Jan 09, 2014 | 46.02 | 47.20 | 45.89 | 47.20 | 3,455,277 | +3.30(+7.52%) |
Jan 08, 2014 | 42.67 | 43.94 | 42.57 | 43.90 | 1,875,098 | +1.11(+2.60%) |
Jan 07, 2014 | 42.29 | 42.83 | 42.29 | 42.79 | 2,795,791 | +1.00(+2.40%) |
Jan 06, 2014 | 42.39 | 42.50 | 41.52 | 41.78 | 1,071,670 | -0.49(-1.15%) |
Jan 03, 2014 | 42.52 | 42.73 | 42.25 | 42.27 | 1,704,464 | -0.14(-0.32%) |