Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.95 | 50.29 | 49.35 | 50.25 | 741,940 | +0.69(+1.39%) |
Mar 28, 2014 | 49.31 | 49.71 | 49.12 | 49.56 | 1,226,797 | +0.43(+0.88%) |
Mar 27, 2014 | 49.23 | 49.81 | 48.42 | 49.13 | 2,197,167 | -0.64(-1.29%) |
Mar 26, 2014 | 51.86 | 51.92 | 49.70 | 49.77 | 1,115,148 | -1.91(-3.69%) |
Mar 25, 2014 | 51.20 | 51.87 | 51.00 | 51.68 | 561,700 | +0.72(+1.41%) |
Mar 24, 2014 | 51.94 | 52.16 | 50.72 | 50.96 | 778,066 | -0.72(-1.39%) |
Mar 21, 2014 | 52.65 | 52.87 | 51.64 | 51.68 | 677,630 | -0.81(-1.55%) |
Mar 20, 2014 | 53.07 | 53.19 | 52.33 | 52.49 | 657,351 | -0.67(-1.26%) |
Mar 19, 2014 | 53.55 | 53.89 | 52.63 | 53.16 | 772,521 | -0.18(-0.34%) |
Mar 18, 2014 | 53.09 | 53.68 | 52.89 | 53.34 | 729,939 | +0.28(+0.53%) |
Mar 17, 2014 | 52.42 | 53.25 | 52.16 | 53.05 | 1,074,072 | +1.00(+1.92%) |
Mar 14, 2014 | 51.85 | 52.12 | 51.01 | 52.05 | 1,180,265 | +0.00(+0.00%) |
Mar 13, 2014 | 53.27 | 53.32 | 51.36 | 52.05 | 1,892,631 | -1.17(-2.20%) |
Mar 12, 2014 | 51.96 | 53.25 | 51.82 | 53.22 | 840,509 | +0.99(+1.90%) |
Mar 11, 2014 | 52.71 | 53.01 | 52.15 | 52.23 | 1,036,542 | -0.32(-0.61%) |
Mar 10, 2014 | 52.62 | 53.01 | 52.20 | 52.55 | 901,531 | -0.39(-0.73%) |
Mar 07, 2014 | 52.51 | 53.08 | 51.97 | 52.94 | 1,479,598 | +0.67(+1.28%) |
Mar 06, 2014 | 51.70 | 52.52 | 51.67 | 52.27 | 1,925,323 | +0.60(+1.17%) |
Mar 05, 2014 | 51.91 | 53.08 | 51.11 | 51.67 | 4,213,248 | +0.41(+0.79%) |
Mar 04, 2014 | 50.86 | 51.73 | 50.66 | 51.26 | 920,924 | +0.83(+1.65%) |
Mar 03, 2014 | 51.48 | 51.67 | 49.60 | 50.43 | 1,151,277 | -1.37(-2.64%) |
Feb 28, 2014 | 52.48 | 52.48 | 51.49 | 51.80 | 1,385,096 | -0.61(-1.17%) |
Feb 27, 2014 | 51.89 | 52.53 | 51.47 | 52.41 | 917,170 | +0.29(+0.56%) |
Feb 26, 2014 | 50.90 | 52.15 | 50.70 | 52.12 | 2,074,500 | +1.28(+2.52%) |
Feb 25, 2014 | 51.10 | 51.12 | 50.11 | 50.84 | 2,903,322 | +0.01(+0.02%) |
Feb 24, 2014 | 52.40 | 54.30 | 49.43 | 50.83 | 5,458,869 | -5.11(-9.13%) |
Feb 21, 2014 | 55.76 | 56.76 | 55.76 | 55.93 | 992,725 | -0.16(-0.29%) |
Feb 20, 2014 | 55.97 | 56.39 | 55.37 | 56.09 | 629,466 | -0.10(-0.18%) |
Feb 19, 2014 | 57.03 | 57.34 | 56.15 | 56.20 | 575,215 | -0.94(-1.65%) |
Feb 18, 2014 | 57.91 | 58.32 | 56.11 | 57.14 | 680,714 | -0.67(-1.16%) |
Feb 14, 2014 | 57.29 | 57.81 | 57.81 | 57.81 | 449,937 | +0.48(+0.84%) |
Feb 13, 2014 | 56.49 | 57.68 | 56.24 | 57.33 | 556,598 | +0.25(+0.45%) |
Feb 12, 2014 | 55.06 | 57.50 | 55.00 | 57.07 | 1,355,218 | +2.42(+4.42%) |
Feb 11, 2014 | 54.65 | 55.55 | 54.42 | 54.66 | 954,882 | -0.08(-0.16%) |
Feb 10, 2014 | 55.42 | 55.59 | 54.38 | 54.74 | 793,609 | -0.71(-1.28%) |
Feb 07, 2014 | 54.75 | 55.98 | 54.46 | 55.45 | 1,028,445 | +0.79(+1.45%) |
Feb 06, 2014 | 51.62 | 54.66 | 51.62 | 54.66 | 1,135,889 | +3.16(+6.14%) |
Feb 05, 2014 | 51.46 | 51.97 | 51.04 | 51.50 | 499,110 | -0.10(-0.20%) |
Feb 04, 2014 | 51.70 | 53.04 | 51.34 | 51.60 | 1,092,315 | +0.39(+0.76%) |
Feb 03, 2014 | 52.53 | 52.87 | 50.71 | 51.21 | 822,474 | -1.33(-2.53%) |
Jan 31, 2014 | 52.04 | 53.33 | 52.04 | 52.54 | 778,918 | -0.21(-0.39%) |
Jan 30, 2014 | 54.04 | 54.04 | 52.39 | 52.75 | 899,620 | -0.69(-1.29%) |
Jan 29, 2014 | 53.88 | 54.40 | 53.29 | 53.44 | 388,015 | -0.91(-1.67%) |
Jan 28, 2014 | 54.19 | 54.90 | 54.14 | 54.35 | 642,907 | +0.41(+0.75%) |
Jan 27, 2014 | 54.71 | 54.94 | 52.32 | 53.94 | 1,076,802 | -0.37(-0.68%) |
Jan 24, 2014 | 55.78 | 55.93 | 53.32 | 54.31 | 1,328,025 | -1.82(-3.24%) |
Jan 23, 2014 | 56.50 | 56.65 | 55.86 | 56.13 | 570,774 | -0.58(-1.02%) |
Jan 22, 2014 | 56.39 | 56.92 | 56.18 | 56.71 | 743,630 | +0.21(+0.37%) |
Jan 21, 2014 | 57.11 | 57.39 | 55.88 | 56.50 | 694,557 | -0.25(-0.43%) |
Jan 17, 2014 | 57.46 | 56.74 | 56.74 | 56.74 | 1,020,996 | -1.17(-2.02%) |
Jan 16, 2014 | 57.63 | 58.16 | 57.09 | 57.91 | 344,839 | +0.13(+0.23%) |
Jan 15, 2014 | 57.65 | 58.12 | 57.33 | 57.78 | 596,939 | +0.13(+0.23%) |
Jan 14, 2014 | 56.85 | 57.77 | 56.63 | 57.65 | 459,944 | +0.95(+1.68%) |
Jan 13, 2014 | 57.18 | 57.44 | 56.46 | 56.70 | 1,386,156 | -0.94(-1.64%) |
Jan 10, 2014 | 55.49 | 57.84 | 55.49 | 57.64 | 1,232,632 | +2.26(+4.07%) |
Jan 09, 2014 | 54.99 | 55.39 | 54.84 | 55.38 | 539,973 | +0.36(+0.65%) |
Jan 08, 2014 | 54.39 | 55.57 | 54.15 | 55.03 | 605,940 | +0.46(+0.85%) |
Jan 07, 2014 | 54.26 | 54.71 | 54.18 | 54.56 | 443,985 | +0.56(+1.03%) |
Jan 06, 2014 | 55.12 | 55.36 | 53.99 | 54.01 | 779,840 | -0.92(-1.67%) |
Jan 03, 2014 | 53.38 | 56.00 | 53.38 | 54.92 | 1,184,367 | +0.73(+1.34%) |