Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.83 | 50.17 | 49.23 | 50.13 | 743,731 | +0.69(+1.39%) |
Mar 28, 2014 | 49.19 | 49.59 | 49.00 | 49.44 | 1,229,758 | +0.43(+0.88%) |
Mar 27, 2014 | 49.11 | 49.69 | 48.30 | 49.01 | 2,202,471 | -0.64(-1.29%) |
Mar 26, 2014 | 51.73 | 51.79 | 49.58 | 49.65 | 1,117,839 | -1.90(-3.69%) |
Mar 25, 2014 | 51.08 | 51.74 | 50.87 | 51.55 | 563,056 | +0.72(+1.41%) |
Mar 24, 2014 | 51.82 | 52.03 | 50.60 | 50.84 | 779,944 | -0.72(-1.39%) |
Mar 21, 2014 | 52.52 | 52.74 | 51.51 | 51.55 | 679,266 | -0.81(-1.55%) |
Mar 20, 2014 | 52.95 | 53.06 | 52.20 | 52.36 | 658,938 | -0.67(-1.26%) |
Mar 19, 2014 | 53.43 | 53.76 | 52.50 | 53.03 | 774,386 | -0.18(-0.34%) |
Mar 18, 2014 | 52.96 | 53.55 | 52.77 | 53.21 | 731,701 | +0.28(+0.53%) |
Mar 17, 2014 | 52.30 | 53.12 | 52.03 | 52.93 | 1,076,664 | +1.00(+1.92%) |
Mar 14, 2014 | 51.72 | 51.99 | 50.88 | 51.93 | 1,183,114 | +0.00(+0.00%) |
Mar 13, 2014 | 53.14 | 53.19 | 51.23 | 51.93 | 1,897,199 | -1.17(-2.20%) |
Mar 12, 2014 | 51.83 | 53.12 | 51.69 | 53.10 | 842,538 | +0.99(+1.90%) |
Mar 11, 2014 | 52.59 | 52.88 | 52.02 | 52.11 | 1,039,044 | -0.32(-0.61%) |
Mar 10, 2014 | 52.49 | 52.88 | 52.08 | 52.43 | 903,707 | -0.39(-0.73%) |
Mar 07, 2014 | 52.38 | 52.95 | 51.84 | 52.81 | 1,483,170 | +0.67(+1.28%) |
Mar 06, 2014 | 51.58 | 52.39 | 51.54 | 52.14 | 1,929,970 | +0.60(+1.17%) |
Mar 05, 2014 | 51.79 | 52.95 | 50.99 | 51.54 | 4,223,417 | +0.40(+0.79%) |
Mar 04, 2014 | 50.74 | 51.61 | 50.54 | 51.14 | 923,147 | +0.83(+1.65%) |
Mar 03, 2014 | 51.35 | 51.54 | 49.49 | 50.31 | 1,154,056 | -1.37(-2.64%) |
Feb 28, 2014 | 52.35 | 52.35 | 51.36 | 51.67 | 1,388,439 | -0.61(-1.17%) |
Feb 27, 2014 | 51.77 | 52.40 | 51.34 | 52.29 | 919,384 | +0.29(+0.56%) |
Feb 26, 2014 | 50.78 | 52.02 | 50.58 | 51.99 | 2,079,508 | +1.28(+2.52%) |
Feb 25, 2014 | 50.98 | 51.00 | 49.99 | 50.71 | 2,910,330 | +0.01(+0.02%) |
Feb 24, 2014 | 52.28 | 54.17 | 49.31 | 50.70 | 5,472,046 | -5.09(-9.13%) |
Feb 21, 2014 | 55.63 | 56.63 | 55.63 | 55.80 | 995,121 | -0.16(-0.29%) |
Feb 20, 2014 | 55.84 | 56.26 | 55.23 | 55.96 | 630,986 | -0.10(-0.18%) |
Feb 19, 2014 | 56.89 | 57.20 | 56.01 | 56.06 | 576,604 | -0.94(-1.65%) |
Feb 18, 2014 | 57.77 | 58.18 | 55.98 | 57.00 | 682,357 | -0.67(-1.16%) |
Feb 14, 2014 | 57.15 | 57.67 | 57.67 | 57.67 | 451,023 | +0.48(+0.84%) |
Feb 13, 2014 | 56.35 | 57.54 | 56.11 | 57.19 | 557,941 | +0.25(+0.45%) |
Feb 12, 2014 | 54.93 | 57.36 | 54.87 | 56.94 | 1,358,489 | +2.41(+4.42%) |
Feb 11, 2014 | 54.52 | 55.42 | 54.29 | 54.53 | 957,186 | -0.08(-0.16%) |
Feb 10, 2014 | 55.29 | 55.46 | 54.25 | 54.61 | 795,524 | -0.71(-1.28%) |
Feb 07, 2014 | 54.62 | 55.84 | 54.33 | 55.32 | 1,030,928 | +0.79(+1.45%) |
Feb 06, 2014 | 51.50 | 54.53 | 51.50 | 54.53 | 1,138,631 | +3.15(+6.14%) |
Feb 05, 2014 | 51.34 | 51.84 | 50.92 | 51.37 | 500,315 | -0.10(-0.20%) |
Feb 04, 2014 | 51.57 | 52.91 | 51.21 | 51.48 | 1,094,952 | +0.39(+0.76%) |
Feb 03, 2014 | 52.40 | 52.75 | 50.59 | 51.09 | 824,459 | -1.33(-2.53%) |
Jan 31, 2014 | 51.92 | 53.20 | 51.92 | 52.42 | 780,799 | -0.21(-0.39%) |
Jan 30, 2014 | 53.91 | 53.91 | 52.27 | 52.62 | 901,791 | -0.69(-1.29%) |
Jan 29, 2014 | 53.75 | 54.27 | 53.16 | 53.31 | 388,952 | -0.90(-1.67%) |
Jan 28, 2014 | 54.06 | 54.77 | 54.01 | 54.22 | 644,459 | +0.40(+0.75%) |
Jan 27, 2014 | 54.58 | 54.81 | 52.20 | 53.81 | 1,079,402 | -0.37(-0.68%) |
Jan 24, 2014 | 55.65 | 55.79 | 53.19 | 54.18 | 1,331,230 | -1.82(-3.24%) |
Jan 23, 2014 | 56.36 | 56.51 | 55.72 | 56.00 | 572,152 | -0.57(-1.02%) |
Jan 22, 2014 | 56.26 | 56.79 | 56.04 | 56.57 | 745,425 | +0.21(+0.37%) |
Jan 21, 2014 | 56.97 | 57.25 | 55.74 | 56.36 | 696,233 | -0.24(-0.43%) |
Jan 17, 2014 | 57.32 | 56.61 | 56.61 | 56.61 | 1,023,460 | -1.17(-2.02%) |
Jan 16, 2014 | 57.49 | 58.02 | 56.96 | 57.77 | 345,671 | +0.13(+0.23%) |
Jan 15, 2014 | 57.51 | 57.98 | 57.19 | 57.64 | 598,380 | +0.13(+0.23%) |
Jan 14, 2014 | 56.71 | 57.63 | 56.50 | 57.51 | 461,054 | +0.95(+1.68%) |
Jan 13, 2014 | 57.04 | 57.30 | 56.32 | 56.56 | 1,389,502 | -0.94(-1.64%) |
Jan 10, 2014 | 55.36 | 57.70 | 55.36 | 57.50 | 1,235,607 | +2.25(+4.07%) |
Jan 09, 2014 | 54.86 | 55.26 | 54.71 | 55.25 | 541,277 | +0.36(+0.65%) |
Jan 08, 2014 | 54.26 | 55.44 | 54.02 | 54.89 | 607,403 | +0.46(+0.85%) |
Jan 07, 2014 | 54.13 | 54.58 | 54.05 | 54.43 | 445,057 | +0.56(+1.03%) |
Jan 06, 2014 | 54.99 | 55.22 | 53.86 | 53.88 | 781,723 | -0.91(-1.67%) |
Jan 03, 2014 | 53.26 | 55.86 | 53.26 | 54.79 | 1,187,226 | +0.72(+1.34%) |