Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.03 | 53.20 | 51.99 | 52.59 | 3,779,636 | +0.70(+1.35%) |
Mar 28, 2014 | 51.27 | 52.57 | 50.25 | 51.89 | 6,767,247 | +0.69(+1.35%) |
Mar 27, 2014 | 50.03 | 52.98 | 49.82 | 51.20 | 11,861,844 | +2.97(+6.16%) |
Mar 26, 2014 | 48.49 | 49.33 | 48.20 | 48.23 | 4,762,015 | +0.24(+0.50%) |
Mar 25, 2014 | 49.46 | 49.97 | 47.80 | 47.99 | 3,826,561 | -1.33(-2.70%) |
Mar 24, 2014 | 47.70 | 49.60 | 47.65 | 49.32 | 4,226,735 | +1.69(+3.55%) |
Mar 21, 2014 | 48.73 | 48.95 | 47.49 | 47.63 | 4,076,704 | -1.11(-2.28%) |
Mar 20, 2014 | 50.02 | 50.12 | 48.55 | 48.74 | 2,854,552 | -1.49(-2.97%) |
Mar 19, 2014 | 49.59 | 50.94 | 49.08 | 50.23 | 3,934,615 | +1.22(+2.49%) |
Mar 18, 2014 | 48.04 | 49.54 | 47.88 | 49.01 | 2,957,337 | +0.97(+2.02%) |
Mar 17, 2014 | 47.11 | 48.28 | 47.01 | 48.04 | 2,194,496 | +1.26(+2.69%) |
Mar 14, 2014 | 46.46 | 47.60 | 46.40 | 46.78 | 2,016,710 | +0.00(+0.00%) |
Mar 13, 2014 | 47.45 | 47.50 | 46.43 | 46.78 | 2,018,909 | -0.35(-0.74%) |
Mar 12, 2014 | 48.45 | 48.48 | 46.71 | 47.13 | 4,856,745 | -1.57(-3.22%) |
Mar 11, 2014 | 49.00 | 49.47 | 48.61 | 48.70 | 2,164,361 | -0.41(-0.83%) |
Mar 10, 2014 | 49.37 | 49.74 | 48.70 | 49.11 | 2,249,753 | -0.50(-1.01%) |
Mar 07, 2014 | 49.57 | 50.20 | 49.22 | 49.61 | 2,431,762 | +0.49(+1.00%) |
Mar 06, 2014 | 50.00 | 50.17 | 48.85 | 49.12 | 3,105,599 | -0.76(-1.52%) |
Mar 05, 2014 | 50.15 | 50.47 | 49.70 | 49.88 | 1,855,685 | -0.13(-0.26%) |
Mar 04, 2014 | 50.01 | 50.35 | 49.60 | 50.01 | 2,305,338 | +0.45(+0.91%) |
Mar 03, 2014 | 49.50 | 50.69 | 49.14 | 49.56 | 3,299,999 | -0.75(-1.49%) |
Feb 28, 2014 | 51.52 | 51.88 | 49.68 | 50.31 | 5,690,675 | -2.60(-4.91%) |
Feb 27, 2014 | 52.45 | 53.39 | 52.07 | 52.91 | 2,210,972 | +0.58(+1.11%) |
Feb 26, 2014 | 51.79 | 52.75 | 51.68 | 52.33 | 2,720,593 | +0.81(+1.57%) |
Feb 25, 2014 | 51.82 | 51.98 | 50.45 | 51.52 | 2,835,544 | -0.10(-0.19%) |
Feb 24, 2014 | 51.74 | 52.15 | 51.39 | 51.62 | 2,054,529 | +0.23(+0.45%) |
Feb 21, 2014 | 51.21 | 51.82 | 51.12 | 51.39 | 1,582,645 | +0.25(+0.49%) |
Feb 20, 2014 | 51.42 | 51.73 | 50.67 | 51.14 | 2,251,176 | -0.07(-0.14%) |
Feb 19, 2014 | 51.26 | 52.29 | 50.33 | 51.21 | 3,919,526 | -0.21(-0.41%) |
Feb 18, 2014 | 52.30 | 52.69 | 51.27 | 51.42 | 4,267,282 | +0.37(+0.72%) |
Feb 14, 2014 | 50.32 | 51.05 | 51.05 | 51.05 | 3,505,300 | +0.96(+1.92%) |
Feb 13, 2014 | 49.34 | 50.79 | 49.03 | 50.09 | 3,897,680 | +0.69(+1.40%) |
Feb 12, 2014 | 48.76 | 49.76 | 48.22 | 49.40 | 4,288,525 | +1.13(+2.34%) |
Feb 11, 2014 | 47.65 | 48.50 | 47.57 | 48.27 | 2,819,551 | +0.74(+1.56%) |
Feb 10, 2014 | 47.84 | 48.00 | 46.81 | 47.53 | 2,846,230 | +0.15(+0.32%) |
Feb 07, 2014 | 46.79 | 48.09 | 46.52 | 47.38 | 6,577,191 | +1.93(+4.25%) |
Feb 06, 2014 | 44.45 | 45.58 | 44.36 | 45.45 | 3,424,490 | +0.92(+2.07%) |
Feb 05, 2014 | 44.80 | 45.31 | 44.32 | 44.53 | 2,361,986 | -0.45(-1.00%) |
Feb 04, 2014 | 44.92 | 46.10 | 44.68 | 44.98 | 3,046,745 | +0.20(+0.45%) |
Feb 03, 2014 | 46.00 | 46.09 | 44.46 | 44.78 | 3,051,852 | -0.91(-1.99%) |
Jan 31, 2014 | 45.84 | 46.37 | 45.54 | 45.69 | 2,720,567 | -1.13(-2.41%) |
Jan 30, 2014 | 46.22 | 47.24 | 45.41 | 46.82 | 3,650,691 | +1.14(+2.50%) |
Jan 29, 2014 | 46.18 | 46.48 | 45.40 | 45.68 | 2,471,485 | -1.03(-2.21%) |
Jan 28, 2014 | 46.10 | 47.18 | 46.10 | 46.71 | 2,032,438 | +0.44(+0.95%) |
Jan 27, 2014 | 47.47 | 47.60 | 45.54 | 46.27 | 4,560,131 | -1.35(-2.83%) |
Jan 24, 2014 | 46.80 | 48.17 | 46.75 | 47.62 | 7,201,392 | +0.47(+1.00%) |
Jan 23, 2014 | 47.20 | 47.40 | 46.35 | 47.15 | 5,383,175 | -0.31(-0.65%) |
Jan 22, 2014 | 47.78 | 47.85 | 47.30 | 47.46 | 4,639,785 | -0.39(-0.82%) |
Jan 21, 2014 | 47.04 | 48.25 | 46.50 | 47.85 | 5,208,009 | +0.36(+0.76%) |
Jan 17, 2014 | 48.55 | 47.49 | 47.49 | 47.49 | 5,915,900 | -1.30(-2.66%) |
Jan 16, 2014 | 49.91 | 49.91 | 48.50 | 48.79 | 4,599,068 | -0.86(-1.73%) |
Jan 15, 2014 | 49.26 | 50.28 | 49.28 | 49.65 | 4,702,094 | +0.39(+0.79%) |
Jan 14, 2014 | 49.89 | 49.94 | 48.89 | 49.26 | 6,309,035 | -0.44(-0.89%) |
Jan 13, 2014 | 51.56 | 51.75 | 49.00 | 49.70 | 24,026,708 | -9.90(-16.61%) |
Jan 10, 2014 | 58.30 | 59.84 | 57.29 | 59.60 | 5,218,097 | +2.25(+3.92%) |
Jan 09, 2014 | 58.09 | 58.18 | 57.01 | 57.35 | 3,069,912 | -0.67(-1.15%) |
Jan 08, 2014 | 58.29 | 58.50 | 57.36 | 58.02 | 2,562,599 | -0.26(-0.45%) |
Jan 07, 2014 | 59.01 | 59.08 | 57.81 | 58.28 | 3,166,945 | +0.50(+0.87%) |
Jan 06, 2014 | 58.93 | 59.15 | 57.43 | 57.78 | 3,054,749 | -1.00(-1.70%) |
Jan 03, 2014 | 58.83 | 59.14 | 58.51 | 58.78 | 1,920,883 | +0.19(+0.32%) |