Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.34 | 53.80 | 50.27 | 53.52 | 2,245,022 | +3.58(+7.17%) |
Mar 28, 2014 | 51.75 | 53.44 | 49.75 | 49.94 | 1,675,245 | -2.00(-3.85%) |
Mar 27, 2014 | 51.80 | 53.70 | 49.71 | 51.94 | 2,776,980 | +0.19(+0.37%) |
Mar 26, 2014 | 52.31 | 54.73 | 51.66 | 51.75 | 1,926,016 | -1.82(-3.40%) |
Mar 25, 2014 | 55.22 | 56.76 | 52.92 | 53.57 | 2,694,109 | -2.13(-3.82%) |
Mar 24, 2014 | 59.43 | 59.77 | 53.23 | 55.70 | 3,433,886 | -3.71(-6.24%) |
Mar 21, 2014 | 63.48 | 63.84 | 58.41 | 59.41 | 6,572,447 | -4.39(-6.88%) |
Mar 20, 2014 | 64.43 | 65.83 | 63.36 | 63.80 | 1,076,921 | -1.04(-1.60%) |
Mar 19, 2014 | 65.14 | 65.59 | 63.79 | 64.84 | 912,528 | -0.10(-0.15%) |
Mar 18, 2014 | 63.07 | 65.60 | 62.90 | 64.94 | 1,661,021 | +2.72(+4.37%) |
Mar 17, 2014 | 63.05 | 63.05 | 61.63 | 62.22 | 1,322,530 | +0.80(+1.30%) |
Mar 14, 2014 | 62.38 | 63.09 | 61.22 | 61.42 | 1,272,141 | -1.01(-1.62%) |
Mar 13, 2014 | 65.29 | 65.81 | 61.60 | 62.43 | 1,547,202 | -2.92(-4.47%) |
Mar 12, 2014 | 65.43 | 66.23 | 64.81 | 65.35 | 1,568,156 | -0.14(-0.21%) |
Mar 11, 2014 | 63.85 | 66.61 | 63.40 | 65.49 | 2,099,016 | +2.19(+3.46%) |
Mar 10, 2014 | 64.36 | 64.69 | 61.19 | 63.30 | 2,788,004 | -1.06(-1.65%) |
Mar 07, 2014 | 66.27 | 67.62 | 62.56 | 64.36 | 2,751,912 | -1.25(-1.91%) |
Mar 06, 2014 | 67.21 | 68.90 | 65.44 | 65.61 | 2,280,367 | -0.93(-1.40%) |
Mar 05, 2014 | 66.67 | 67.15 | 65.31 | 66.54 | 1,058,183 | +0.08(+0.12%) |
Mar 04, 2014 | 65.00 | 66.65 | 64.50 | 66.46 | 1,117,184 | +2.71(+4.25%) |
Mar 03, 2014 | 62.81 | 64.70 | 62.43 | 63.75 | 1,491,566 | -0.51(-0.79%) |
Feb 28, 2014 | 66.00 | 67.47 | 62.39 | 64.26 | 1,998,557 | -1.65(-2.50%) |
Feb 27, 2014 | 66.96 | 68.27 | 65.78 | 65.91 | 1,501,952 | -1.35(-2.01%) |
Feb 26, 2014 | 69.95 | 70.86 | 66.52 | 67.26 | 1,732,369 | -1.11(-1.62%) |
Feb 25, 2014 | 67.27 | 69.21 | 66.46 | 68.37 | 1,863,309 | +1.34(+2.00%) |
Feb 24, 2014 | 66.36 | 68.64 | 64.98 | 67.03 | 2,096,824 | +2.05(+3.15%) |
Feb 21, 2014 | 61.96 | 66.26 | 61.92 | 64.98 | 1,600,527 | +1.06(+1.66%) |
Feb 20, 2014 | 61.44 | 64.09 | 61.18 | 63.92 | 2,473,793 | +2.27(+3.68%) |
Feb 19, 2014 | 65.50 | 65.99 | 61.26 | 61.65 | 2,465,089 | -3.85(-5.88%) |
Feb 18, 2014 | 64.68 | 66.50 | 64.26 | 65.50 | 2,342,332 | +1.33(+2.07%) |
Feb 14, 2014 | 66.55 | 64.17 | 64.17 | 64.17 | 2,223,400 | -1.97(-2.98%) |
Feb 13, 2014 | 66.50 | 68.17 | 65.34 | 66.14 | 4,162,170 | -2.69(-3.91%) |
Feb 12, 2014 | 65.34 | 69.98 | 64.98 | 68.83 | 3,575,418 | +2.83(+4.29%) |
Feb 11, 2014 | 66.10 | 67.50 | 65.36 | 66.00 | 1,854,476 | -0.13(-0.20%) |
Feb 10, 2014 | 66.00 | 66.65 | 64.31 | 66.13 | 1,388,080 | +0.24(+0.36%) |
Feb 07, 2014 | 63.06 | 65.94 | 63.00 | 65.89 | 1,839,347 | +3.31(+5.29%) |
Feb 06, 2014 | 62.63 | 64.35 | 62.27 | 62.58 | 1,789,437 | +0.32(+0.51%) |
Feb 05, 2014 | 64.10 | 64.50 | 59.51 | 62.26 | 2,720,534 | -0.67(-1.06%) |
Feb 04, 2014 | 63.63 | 64.42 | 62.60 | 62.93 | 1,571,979 | -0.07(-0.11%) |
Feb 03, 2014 | 65.89 | 66.51 | 62.50 | 63.00 | 1,483,244 | -2.52(-3.85%) |
Jan 31, 2014 | 65.37 | 66.21 | 64.88 | 65.52 | 1,590,091 | -0.93(-1.40%) |
Jan 30, 2014 | 66.00 | 67.45 | 65.70 | 66.45 | 1,574,776 | +1.21(+1.85%) |
Jan 29, 2014 | 64.58 | 66.64 | 63.51 | 65.24 | 1,262,418 | -0.08(-0.12%) |
Jan 28, 2014 | 62.81 | 66.04 | 62.09 | 65.32 | 1,240,941 | +2.82(+4.51%) |
Jan 27, 2014 | 63.25 | 64.12 | 60.05 | 62.50 | 1,775,692 | -1.44(-2.25%) |
Jan 24, 2014 | 65.00 | 65.60 | 63.55 | 63.94 | 2,085,557 | -1.66(-2.53%) |
Jan 23, 2014 | 64.97 | 66.19 | 63.89 | 65.60 | 1,035,002 | +0.74(+1.14%) |
Jan 22, 2014 | 64.54 | 65.36 | 64.16 | 64.86 | 1,256,889 | +0.31(+0.48%) |
Jan 21, 2014 | 64.19 | 64.56 | 62.25 | 64.55 | 1,628,154 | +2.68(+4.33%) |
Jan 17, 2014 | 63.55 | 61.87 | 61.87 | 61.87 | 1,921,400 | -1.61(-2.54%) |
Jan 16, 2014 | 62.18 | 63.93 | 61.89 | 63.48 | 1,864,521 | +1.06(+1.70%) |
Jan 15, 2014 | 63.46 | 63.60 | 60.82 | 62.42 | 3,441,952 | -1.04(-1.64%) |
Jan 14, 2014 | 60.00 | 63.46 | 58.82 | 63.46 | 2,365,026 | +4.35(+7.36%) |
Jan 13, 2014 | 60.00 | 60.93 | 57.88 | 59.11 | 2,293,911 | -0.86(-1.43%) |
Jan 10, 2014 | 57.29 | 59.99 | 57.29 | 59.97 | 4,104,865 | +3.80(+6.77%) |
Jan 09, 2014 | 55.00 | 56.26 | 54.29 | 56.17 | 1,228,253 | +1.43(+2.61%) |
Jan 08, 2014 | 52.33 | 55.27 | 52.02 | 54.74 | 2,062,548 | +2.78(+5.35%) |
Jan 07, 2014 | 52.52 | 53.50 | 51.69 | 51.96 | 1,140,194 | -0.35(-0.67%) |
Jan 06, 2014 | 52.50 | 54.36 | 51.38 | 52.31 | 1,316,940 | +0.32(+0.62%) |
Jan 03, 2014 | 51.23 | 52.23 | 50.56 | 51.99 | 960,100 | +0.76(+1.48%) |