Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.68 | 49.68 | 46.85 | 46.97 | 206,214 | -2.24(-4.55%) |
Mar 28, 2014 | 47.48 | 50.09 | 46.52 | 49.21 | 205,195 | +1.72(+3.62%) |
Mar 27, 2014 | 49.08 | 49.08 | 45.15 | 47.49 | 186,349 | -1.41(-2.88%) |
Mar 26, 2014 | 54.94 | 54.94 | 48.72 | 48.90 | 195,453 | -4.57(-8.55%) |
Mar 25, 2014 | 52.25 | 54.03 | 50.62 | 53.47 | 144,504 | +1.66(+3.20%) |
Mar 24, 2014 | 52.50 | 52.50 | 48.01 | 51.81 | 162,377 | -0.77(-1.46%) |
Mar 21, 2014 | 52.57 | 54.03 | 50.08 | 52.58 | 197,054 | +0.65(+1.25%) |
Mar 20, 2014 | 55.85 | 56.17 | 50.80 | 51.93 | 285,109 | -3.81(-6.84%) |
Mar 19, 2014 | 57.88 | 59.50 | 54.91 | 55.74 | 138,865 | -1.96(-3.40%) |
Mar 18, 2014 | 57.66 | 58.79 | 55.80 | 57.70 | 341,645 | +0.57(+1.00%) |
Mar 17, 2014 | 56.09 | 59.44 | 56.09 | 57.13 | 126,627 | +0.16(+0.28%) |
Mar 14, 2014 | 57.46 | 59.03 | 56.51 | 56.97 | 163,482 | -0.94(-1.62%) |
Mar 13, 2014 | 58.90 | 60.71 | 57.27 | 57.91 | 163,461 | -0.64(-1.09%) |
Mar 12, 2014 | 58.00 | 58.80 | 56.00 | 58.55 | 146,383 | -1.16(-1.94%) |
Mar 11, 2014 | 65.72 | 65.72 | 59.06 | 59.71 | 244,859 | -5.59(-8.56%) |
Mar 10, 2014 | 63.23 | 65.80 | 61.89 | 65.30 | 133,482 | +1.85(+2.92%) |
Mar 07, 2014 | 64.00 | 71.71 | 56.15 | 63.45 | 603,585 | -4.99(-7.29%) |
Mar 06, 2014 | 68.95 | 72.69 | 65.00 | 68.44 | 217,326 | +0.00(+0.00%) |
Mar 05, 2014 | 65.88 | 68.90 | 65.18 | 68.44 | 114,921 | +2.46(+3.73%) |
Mar 04, 2014 | 63.33 | 66.70 | 62.52 | 65.98 | 273,768 | +3.84(+6.18%) |
Mar 03, 2014 | 63.57 | 63.96 | 59.59 | 62.14 | 161,783 | -2.64(-4.08%) |
Feb 28, 2014 | 65.75 | 67.90 | 64.08 | 64.78 | 62,853 | -1.27(-1.92%) |
Feb 27, 2014 | 66.82 | 67.75 | 63.71 | 66.05 | 92,859 | -1.02(-1.52%) |
Feb 26, 2014 | 63.95 | 68.90 | 63.95 | 67.07 | 47,493 | +0.07(+0.10%) |
Feb 25, 2014 | 64.60 | 67.89 | 63.20 | 67.00 | 147,122 | +1.85(+2.84%) |
Feb 24, 2014 | 64.20 | 65.73 | 64.20 | 65.15 | 51,281 | +0.82(+1.27%) |
Feb 21, 2014 | 65.15 | 66.28 | 63.61 | 64.33 | 55,593 | -0.29(-0.45%) |
Feb 20, 2014 | 66.33 | 67.84 | 64.51 | 64.62 | 68,986 | -1.32(-2.00%) |
Feb 19, 2014 | 66.00 | 66.33 | 65.31 | 65.94 | 52,792 | -0.05(-0.08%) |
Feb 18, 2014 | 65.79 | 66.32 | 64.98 | 65.99 | 51,668 | +0.39(+0.59%) |
Feb 14, 2014 | 65.25 | 65.60 | 65.60 | 65.60 | 32,700 | -0.09(-0.14%) |
Feb 13, 2014 | 65.75 | 66.00 | 64.30 | 65.69 | 61,582 | -0.15(-0.23%) |
Feb 12, 2014 | 66.01 | 66.56 | 65.17 | 65.84 | 58,209 | -0.15(-0.23%) |
Feb 11, 2014 | 65.85 | 66.16 | 64.50 | 65.99 | 33,810 | -0.01(-0.02%) |
Feb 10, 2014 | 65.88 | 66.32 | 63.65 | 66.00 | 55,225 | -0.25(-0.38%) |
Feb 07, 2014 | 68.25 | 68.25 | 64.57 | 66.25 | 168,155 | -0.74(-1.10%) |
Feb 06, 2014 | 67.21 | 68.20 | 65.84 | 66.99 | 67,687 | +0.45(+0.68%) |
Feb 05, 2014 | 64.52 | 67.95 | 64.52 | 66.54 | 139,696 | +0.78(+1.19%) |
Feb 04, 2014 | 62.82 | 66.31 | 62.65 | 65.76 | 81,181 | +3.11(+4.96%) |
Feb 03, 2014 | 64.96 | 68.25 | 60.70 | 62.65 | 91,284 | -2.50(-3.84%) |
Jan 31, 2014 | 63.15 | 65.59 | 61.52 | 65.15 | 45,099 | +0.73(+1.13%) |
Jan 30, 2014 | 64.25 | 68.97 | 63.73 | 64.42 | 90,747 | +0.62(+0.97%) |
Jan 29, 2014 | 65.90 | 65.93 | 60.91 | 63.80 | 114,348 | -2.38(-3.60%) |
Jan 28, 2014 | 65.90 | 67.57 | 65.00 | 66.18 | 91,499 | +0.56(+0.85%) |
Jan 27, 2014 | 68.41 | 68.41 | 64.74 | 65.62 | 119,360 | -2.38(-3.50%) |
Jan 24, 2014 | 71.32 | 75.00 | 67.33 | 68.00 | 107,621 | -3.60(-5.03%) |
Jan 23, 2014 | 72.02 | 73.18 | 70.75 | 71.60 | 56,700 | -0.56(-0.78%) |
Jan 22, 2014 | 73.41 | 73.41 | 70.81 | 72.16 | 72,403 | -1.57(-2.13%) |
Jan 21, 2014 | 74.60 | 76.68 | 72.93 | 73.73 | 78,906 | -0.60(-0.81%) |
Jan 17, 2014 | 76.23 | 74.33 | 74.33 | 74.33 | 91,800 | -1.67(-2.20%) |
Jan 16, 2014 | 69.02 | 76.56 | 67.93 | 76.00 | 344,761 | +6.95(+10.07%) |
Jan 15, 2014 | 64.70 | 69.79 | 64.09 | 69.05 | 196,040 | +4.35(+6.72%) |
Jan 14, 2014 | 65.12 | 66.56 | 64.48 | 64.70 | 86,515 | +0.12(+0.19%) |
Jan 13, 2014 | 64.66 | 67.50 | 63.92 | 64.58 | 94,289 | -0.06(-0.09%) |
Jan 10, 2014 | 61.90 | 66.01 | 61.21 | 64.64 | 258,620 | +2.57(+4.14%) |
Jan 09, 2014 | 63.53 | 65.52 | 60.19 | 62.07 | 117,711 | -1.44(-2.27%) |
Jan 08, 2014 | 62.80 | 65.29 | 62.13 | 63.51 | 143,055 | +0.33(+0.52%) |
Jan 07, 2014 | 58.43 | 63.31 | 57.54 | 63.18 | 289,452 | +5.12(+8.82%) |
Jan 06, 2014 | 57.07 | 59.00 | 56.74 | 58.06 | 131,349 | +1.40(+2.47%) |
Jan 03, 2014 | 56.29 | 57.00 | 55.25 | 56.66 | 81,038 | +0.61(+1.09%) |