Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.27 | 50.34 | 50.10 | 50.14 | 32,791,016 | +0.25(+0.51%) |
Mar 28, 2014 | 49.89 | 50.04 | 49.84 | 49.89 | 18,596,330 | +0.37(+0.75%) |
Mar 27, 2014 | 49.46 | 49.61 | 49.35 | 49.52 | 29,754,056 | +0.25(+0.50%) |
Mar 26, 2014 | 49.66 | 49.68 | 49.26 | 49.27 | 35,953,640 | -0.01(-0.02%) |
Mar 25, 2014 | 49.12 | 49.39 | 48.97 | 49.28 | 27,709,476 | +0.53(+1.09%) |
Mar 24, 2014 | 48.96 | 48.99 | 48.45 | 48.75 | 23,524,152 | +0.13(+0.26%) |
Mar 21, 2014 | 48.96 | 49.10 | 48.59 | 48.62 | 23,678,888 | -0.10(-0.20%) |
Mar 20, 2014 | 48.47 | 48.81 | 48.37 | 48.72 | 25,179,650 | -0.19(-0.38%) |
Mar 19, 2014 | 49.46 | 49.48 | 48.59 | 48.90 | 29,798,596 | -0.60(-1.22%) |
Mar 18, 2014 | 49.24 | 49.60 | 49.23 | 49.51 | 25,953,180 | +0.31(+0.62%) |
Mar 17, 2014 | 48.97 | 49.26 | 48.95 | 49.20 | 32,121,500 | +0.61(+1.26%) |
Mar 14, 2014 | 48.40 | 48.82 | 48.40 | 48.59 | 33,231,360 | -0.10(-0.21%) |
Mar 13, 2014 | 49.72 | 49.76 | 48.60 | 48.69 | 47,108,336 | -0.93(-1.86%) |
Mar 12, 2014 | 49.38 | 49.69 | 49.25 | 49.62 | 18,963,626 | -0.19(-0.37%) |
Mar 11, 2014 | 50.08 | 50.25 | 49.75 | 49.81 | 23,870,854 | -0.37(-0.73%) |
Mar 10, 2014 | 50.15 | 50.21 | 49.87 | 50.17 | 31,264,316 | -0.31(-0.62%) |
Mar 07, 2014 | 50.67 | 50.71 | 50.23 | 50.49 | 28,323,314 | -0.28(-0.54%) |
Mar 06, 2014 | 50.75 | 50.88 | 50.69 | 50.76 | 20,219,404 | +0.52(+1.04%) |
Mar 05, 2014 | 50.21 | 50.34 | 50.15 | 50.24 | 22,612,784 | -0.04(-0.09%) |
Mar 04, 2014 | 50.29 | 50.36 | 50.21 | 50.28 | 39,230,068 | +0.98(+1.98%) |
Mar 03, 2014 | 49.53 | 49.65 | 49.18 | 49.31 | 37,170,896 | -1.07(-2.12%) |
Feb 28, 2014 | 50.37 | 50.64 | 50.22 | 50.37 | 56,234,596 | +0.09(+0.18%) |
Feb 27, 2014 | 49.98 | 50.30 | 49.88 | 50.28 | 15,239,985 | +0.17(+0.34%) |
Feb 26, 2014 | 50.19 | 50.24 | 49.95 | 50.11 | 19,648,626 | -0.17(-0.34%) |
Feb 25, 2014 | 50.42 | 50.56 | 50.19 | 50.28 | 22,524,326 | -0.12(-0.24%) |
Feb 24, 2014 | 50.16 | 50.64 | 49.97 | 50.40 | 30,221,536 | +0.43(+0.87%) |
Feb 21, 2014 | 50.10 | 50.24 | 49.96 | 49.97 | 16,926,374 | +0.10(+0.19%) |
Feb 20, 2014 | 49.65 | 49.94 | 49.55 | 49.87 | 18,894,478 | +0.17(+0.35%) |
Feb 19, 2014 | 49.93 | 50.16 | 49.67 | 49.70 | 17,570,986 | -0.34(-0.67%) |
Feb 18, 2014 | 49.95 | 50.10 | 49.81 | 50.04 | 22,338,320 | +0.43(+0.86%) |
Feb 14, 2014 | 49.37 | 49.61 | 49.61 | 49.61 | 24,848,060 | +0.19(+0.38%) |
Feb 13, 2014 | 48.84 | 49.46 | 48.82 | 49.43 | 23,201,054 | +0.15(+0.30%) |
Feb 12, 2014 | 49.21 | 49.33 | 49.13 | 49.28 | 19,559,756 | +0.08(+0.17%) |
Feb 11, 2014 | 48.70 | 49.28 | 48.69 | 49.19 | 24,205,218 | +0.77(+1.59%) |
Feb 10, 2014 | 48.45 | 48.46 | 48.31 | 48.43 | 18,608,890 | -0.16(-0.34%) |
Feb 07, 2014 | 48.22 | 48.60 | 48.11 | 48.59 | 19,536,276 | +0.63(+1.31%) |
Feb 06, 2014 | 47.55 | 47.99 | 47.54 | 47.96 | 22,232,594 | +0.84(+1.77%) |
Feb 05, 2014 | 47.01 | 47.16 | 46.83 | 47.13 | 22,609,734 | +0.10(+0.21%) |
Feb 04, 2014 | 46.84 | 47.06 | 46.69 | 47.03 | 35,259,080 | +0.54(+1.16%) |
Feb 03, 2014 | 47.41 | 47.47 | 46.47 | 46.49 | 61,329,784 | -0.97(-2.04%) |
Jan 31, 2014 | 47.25 | 47.77 | 47.24 | 47.46 | 53,034,816 | -0.82(-1.70%) |
Jan 30, 2014 | 48.25 | 48.36 | 48.04 | 48.28 | 19,675,246 | +0.25(+0.51%) |
Jan 29, 2014 | 47.95 | 48.29 | 47.90 | 48.04 | 28,405,186 | -0.54(-1.12%) |
Jan 28, 2014 | 48.39 | 48.63 | 48.37 | 48.58 | 21,251,322 | +0.42(+0.87%) |
Jan 27, 2014 | 48.41 | 48.45 | 47.87 | 48.16 | 28,796,774 | -0.22(-0.46%) |
Jan 24, 2014 | 49.02 | 49.02 | 48.39 | 48.39 | 33,869,084 | -1.37(-2.74%) |
Jan 23, 2014 | 49.91 | 49.93 | 49.55 | 49.75 | 23,710,184 | -0.34(-0.67%) |
Jan 22, 2014 | 50.08 | 50.12 | 49.96 | 50.09 | 16,972,324 | +0.00(+0.00%) |
Jan 21, 2014 | 50.14 | 50.16 | 49.86 | 50.09 | 24,329,384 | +0.24(+0.48%) |
Jan 17, 2014 | 49.98 | 49.85 | 49.85 | 49.85 | 30,190,324 | -0.15(-0.30%) |
Jan 16, 2014 | 49.94 | 50.00 | 49.77 | 50.00 | 28,374,404 | -0.02(-0.04%) |
Jan 15, 2014 | 49.81 | 50.05 | 49.76 | 50.02 | 16,603,357 | +0.21(+0.42%) |
Jan 14, 2014 | 49.56 | 49.85 | 49.41 | 49.81 | 16,442,595 | +0.40(+0.80%) |
Jan 13, 2014 | 49.63 | 49.75 | 49.33 | 49.42 | 25,570,354 | -0.43(-0.87%) |
Jan 10, 2014 | 49.62 | 49.88 | 49.57 | 49.85 | 26,370,066 | +0.46(+0.92%) |
Jan 09, 2014 | 49.46 | 49.46 | 49.10 | 49.40 | 17,594,256 | -0.04(-0.08%) |
Jan 08, 2014 | 49.49 | 49.52 | 49.32 | 49.43 | 23,527,876 | -0.01(-0.03%) |
Jan 07, 2014 | 49.37 | 49.50 | 49.34 | 49.45 | 16,183,620 | +0.28(+0.56%) |
Jan 06, 2014 | 49.28 | 49.33 | 49.13 | 49.17 | 19,751,176 | -0.06(-0.12%) |
Jan 03, 2014 | 49.26 | 49.39 | 49.15 | 49.23 | 25,825,548 | +0.05(+0.11%) |