Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 54.46 | 55.74 | 54.05 | 55.31 | 507,383 | +1.18(+2.18%) |
Mar 28, 2014 | 54.23 | 55.35 | 53.53 | 54.13 | 543,982 | -0.10(-0.18%) |
Mar 27, 2014 | 54.70 | 55.37 | 53.85 | 54.23 | 484,070 | -0.52(-0.95%) |
Mar 26, 2014 | 55.40 | 55.61 | 54.33 | 54.75 | 444,115 | -0.36(-0.65%) |
Mar 25, 2014 | 55.87 | 56.26 | 54.40 | 55.11 | 381,100 | -0.31(-0.56%) |
Mar 24, 2014 | 55.33 | 55.73 | 54.82 | 55.42 | 506,883 | +0.37(+0.67%) |
Mar 21, 2014 | 54.27 | 55.10 | 53.96 | 55.05 | 318,449 | +1.14(+2.11%) |
Mar 20, 2014 | 53.58 | 54.03 | 53.50 | 53.91 | 87,586 | +0.16(+0.30%) |
Mar 19, 2014 | 53.98 | 53.99 | 53.47 | 53.75 | 169,623 | -0.22(-0.41%) |
Mar 18, 2014 | 52.76 | 54.00 | 52.69 | 53.97 | 174,286 | +1.19(+2.25%) |
Mar 17, 2014 | 51.96 | 52.79 | 51.96 | 52.78 | 167,916 | +1.23(+2.39%) |
Mar 14, 2014 | 51.22 | 52.06 | 51.22 | 51.55 | 219,221 | +0.07(+0.14%) |
Mar 13, 2014 | 53.19 | 53.19 | 51.32 | 51.48 | 203,645 | -1.52(-2.87%) |
Mar 12, 2014 | 53.14 | 53.22 | 52.74 | 53.00 | 150,537 | -0.48(-0.90%) |
Mar 11, 2014 | 54.90 | 54.94 | 53.39 | 53.48 | 338,712 | -1.54(-2.80%) |
Mar 10, 2014 | 54.72 | 55.22 | 54.37 | 55.02 | 279,975 | +0.14(+0.26%) |
Mar 07, 2014 | 54.41 | 55.09 | 54.16 | 54.88 | 368,017 | +0.90(+1.67%) |
Mar 06, 2014 | 52.96 | 54.13 | 52.96 | 53.98 | 343,638 | +1.16(+2.20%) |
Mar 05, 2014 | 53.06 | 53.38 | 52.40 | 52.82 | 262,522 | -0.31(-0.58%) |
Mar 04, 2014 | 51.26 | 53.39 | 50.74 | 53.13 | 548,139 | +2.35(+4.63%) |
Mar 03, 2014 | 50.50 | 51.17 | 50.06 | 50.78 | 353,062 | -0.06(-0.12%) |
Feb 28, 2014 | 51.45 | 51.91 | 50.39 | 50.84 | 193,330 | -0.53(-1.03%) |
Feb 27, 2014 | 50.36 | 51.38 | 50.19 | 51.37 | 181,191 | +0.96(+1.90%) |
Feb 26, 2014 | 49.34 | 51.03 | 49.32 | 50.41 | 318,802 | +1.33(+2.71%) |
Feb 25, 2014 | 48.08 | 49.37 | 47.82 | 49.08 | 386,235 | +1.03(+2.14%) |
Feb 24, 2014 | 48.62 | 48.62 | 48.04 | 48.05 | 278,064 | -0.39(-0.81%) |
Feb 21, 2014 | 49.03 | 49.03 | 48.39 | 48.44 | 189,394 | -0.45(-0.92%) |
Feb 20, 2014 | 49.01 | 49.55 | 48.47 | 48.89 | 145,156 | -0.19(-0.39%) |
Feb 19, 2014 | 48.92 | 49.79 | 48.52 | 49.08 | 222,871 | +0.05(+0.10%) |
Feb 18, 2014 | 49.35 | 49.35 | 48.43 | 49.03 | 237,996 | -0.23(-0.47%) |
Feb 14, 2014 | 48.97 | 49.26 | 49.26 | 49.26 | 309,500 | +0.22(+0.45%) |
Feb 13, 2014 | 47.90 | 49.27 | 47.57 | 49.04 | 488,046 | +0.85(+1.76%) |
Feb 12, 2014 | 49.27 | 49.52 | 48.04 | 48.19 | 385,235 | -0.91(-1.85%) |
Feb 11, 2014 | 49.55 | 49.90 | 48.86 | 49.10 | 210,085 | -0.35(-0.71%) |
Feb 10, 2014 | 50.13 | 50.19 | 49.13 | 49.45 | 210,115 | -0.68(-1.36%) |
Feb 07, 2014 | 50.30 | 51.28 | 50.06 | 50.13 | 197,259 | -0.22(-0.44%) |
Feb 06, 2014 | 49.53 | 50.71 | 49.15 | 50.35 | 339,917 | +1.13(+2.30%) |
Feb 05, 2014 | 49.57 | 49.60 | 47.61 | 49.22 | 448,818 | +0.11(+0.22%) |
Feb 04, 2014 | 47.60 | 51.44 | 47.49 | 49.11 | 730,065 | +3.69(+8.12%) |
Feb 03, 2014 | 47.09 | 47.61 | 45.31 | 45.42 | 584,153 | -1.60(-3.40%) |
Jan 31, 2014 | 46.77 | 47.57 | 46.41 | 47.02 | 303,376 | -0.68(-1.43%) |
Jan 30, 2014 | 46.37 | 48.02 | 46.30 | 47.70 | 533,391 | +1.55(+3.36%) |
Jan 29, 2014 | 46.48 | 47.07 | 46.09 | 46.15 | 610,697 | -0.71(-1.52%) |
Jan 28, 2014 | 46.83 | 47.44 | 46.08 | 46.86 | 377,794 | +0.05(+0.11%) |
Jan 27, 2014 | 48.04 | 48.44 | 46.19 | 46.81 | 400,173 | -1.14(-2.38%) |
Jan 24, 2014 | 49.00 | 49.63 | 47.85 | 47.95 | 276,878 | -1.42(-2.88%) |
Jan 23, 2014 | 49.67 | 50.27 | 49.11 | 49.37 | 266,171 | -0.55(-1.10%) |
Jan 22, 2014 | 49.22 | 50.17 | 48.72 | 49.92 | 429,801 | +0.64(+1.30%) |
Jan 21, 2014 | 49.69 | 49.70 | 48.84 | 49.28 | 288,349 | -0.16(-0.32%) |
Jan 17, 2014 | 49.06 | 49.44 | 49.44 | 49.44 | 277,200 | +0.46(+0.94%) |
Jan 16, 2014 | 48.12 | 49.19 | 47.67 | 48.98 | 510,813 | +0.48(+0.99%) |
Jan 15, 2014 | 51.42 | 51.42 | 48.37 | 48.50 | 1,065,025 | -2.92(-5.68%) |
Jan 14, 2014 | 50.16 | 51.42 | 49.72 | 51.42 | 194,512 | +1.61(+3.23%) |
Jan 13, 2014 | 51.01 | 51.53 | 49.72 | 49.81 | 232,601 | -1.62(-3.15%) |
Jan 10, 2014 | 52.01 | 52.02 | 51.01 | 51.43 | 140,892 | -0.44(-0.85%) |
Jan 09, 2014 | 52.15 | 52.52 | 51.65 | 51.87 | 128,160 | -0.22(-0.42%) |
Jan 08, 2014 | 52.75 | 52.90 | 51.98 | 52.09 | 214,626 | -0.72(-1.36%) |
Jan 07, 2014 | 52.77 | 53.61 | 52.71 | 52.81 | 166,330 | +0.10(+0.19%) |
Jan 06, 2014 | 53.02 | 53.28 | 52.60 | 52.71 | 207,679 | -0.32(-0.60%) |
Jan 03, 2014 | 54.02 | 54.03 | 52.68 | 53.03 | 292,223 | -0.95(-1.76%) |