Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.45 | 56.48 | 54.59 | 54.79 | 685,094 | -0.77(-1.39%) |
Mar 28, 2014 | 55.11 | 56.14 | 54.61 | 55.56 | 717,608 | +0.24(+0.44%) |
Mar 27, 2014 | 54.29 | 55.38 | 54.26 | 55.31 | 907,066 | +0.62(+1.14%) |
Mar 26, 2014 | 57.37 | 57.37 | 54.63 | 54.69 | 1,084,879 | -1.98(-3.49%) |
Mar 25, 2014 | 56.18 | 57.34 | 56.03 | 56.67 | 754,486 | +0.69(+1.23%) |
Mar 24, 2014 | 58.98 | 59.14 | 55.74 | 55.98 | 1,571,901 | -3.85(-6.43%) |
Mar 21, 2014 | 61.23 | 62.00 | 59.78 | 59.83 | 1,856,408 | -0.71(-1.17%) |
Mar 20, 2014 | 59.30 | 61.09 | 58.85 | 60.53 | 834,492 | +0.60(+1.01%) |
Mar 19, 2014 | 60.86 | 61.60 | 59.74 | 59.93 | 1,240,055 | -1.75(-2.84%) |
Mar 18, 2014 | 60.99 | 62.46 | 60.51 | 61.68 | 904,518 | -0.11(-0.18%) |
Mar 17, 2014 | 62.62 | 63.19 | 61.71 | 61.79 | 1,064,707 | -0.49(-0.79%) |
Mar 14, 2014 | 63.26 | 63.78 | 62.19 | 62.28 | 1,112,160 | -0.66(-1.04%) |
Mar 13, 2014 | 61.67 | 63.49 | 61.01 | 62.94 | 1,258,371 | +1.26(+2.04%) |
Mar 12, 2014 | 60.98 | 61.73 | 60.64 | 61.68 | 971,932 | +1.56(+2.59%) |
Mar 11, 2014 | 60.65 | 61.07 | 59.33 | 60.12 | 742,156 | -0.08(-0.13%) |
Mar 10, 2014 | 59.83 | 60.41 | 59.15 | 60.20 | 792,331 | +0.04(+0.06%) |
Mar 07, 2014 | 60.38 | 60.60 | 58.97 | 60.17 | 838,032 | -1.13(-1.84%) |
Mar 06, 2014 | 60.53 | 61.45 | 60.29 | 61.30 | 781,420 | +0.92(+1.52%) |
Mar 05, 2014 | 60.46 | 61.11 | 59.74 | 60.38 | 720,688 | -0.02(-0.03%) |
Mar 04, 2014 | 59.83 | 60.81 | 59.22 | 60.39 | 738,880 | +0.14(+0.23%) |
Mar 03, 2014 | 61.02 | 61.63 | 59.85 | 60.25 | 997,929 | +0.14(+0.23%) |
Feb 28, 2014 | 59.99 | 60.67 | 59.50 | 60.11 | 962,122 | +0.28(+0.47%) |
Feb 27, 2014 | 59.35 | 60.44 | 58.98 | 59.83 | 871,521 | +0.50(+0.84%) |
Feb 26, 2014 | 58.64 | 60.32 | 58.44 | 59.34 | 1,153,835 | +0.89(+1.53%) |
Feb 25, 2014 | 58.84 | 59.54 | 57.60 | 58.44 | 1,352,131 | -1.05(-1.76%) |
Feb 24, 2014 | 59.53 | 60.76 | 59.10 | 59.49 | 1,136,236 | +0.78(+1.33%) |
Feb 21, 2014 | 59.45 | 59.53 | 57.88 | 58.72 | 1,676,116 | -0.63(-1.06%) |
Feb 20, 2014 | 57.46 | 59.40 | 57.12 | 59.34 | 1,000,135 | +1.82(+3.16%) |
Feb 19, 2014 | 58.39 | 59.17 | 57.25 | 57.53 | 1,115,653 | -1.37(-2.33%) |
Feb 18, 2014 | 58.93 | 59.23 | 57.74 | 58.90 | 1,339,868 | +0.45(+0.76%) |
Feb 14, 2014 | 58.69 | 58.45 | 58.45 | 58.45 | 1,689,895 | +0.80(+1.40%) |
Feb 13, 2014 | 55.30 | 57.81 | 55.30 | 57.65 | 1,101,239 | +2.33(+4.21%) |
Feb 12, 2014 | 56.50 | 56.78 | 54.94 | 55.32 | 1,682,565 | -1.72(-3.02%) |
Feb 11, 2014 | 55.67 | 57.70 | 55.33 | 57.04 | 1,742,535 | +2.33(+4.25%) |
Feb 10, 2014 | 54.66 | 55.71 | 54.24 | 54.72 | 1,686,228 | +0.87(+1.61%) |
Feb 07, 2014 | 51.81 | 53.99 | 51.55 | 53.85 | 1,408,160 | +2.33(+4.52%) |
Feb 06, 2014 | 51.89 | 52.42 | 51.29 | 51.52 | 1,493,067 | +0.02(+0.03%) |
Feb 05, 2014 | 50.57 | 51.85 | 49.69 | 51.51 | 2,122,328 | +1.87(+3.77%) |
Feb 04, 2014 | 47.87 | 49.69 | 47.43 | 49.63 | 1,212,478 | +1.64(+3.43%) |
Feb 03, 2014 | 49.60 | 49.86 | 47.92 | 47.99 | 1,584,245 | -0.95(-1.95%) |
Jan 31, 2014 | 47.45 | 49.21 | 46.80 | 48.94 | 1,403,755 | +2.00(+4.27%) |
Jan 30, 2014 | 47.24 | 47.53 | 46.39 | 46.94 | 1,181,662 | -1.73(-3.56%) |
Jan 29, 2014 | 49.17 | 49.45 | 47.73 | 48.67 | 1,331,893 | +0.37(+0.76%) |
Jan 28, 2014 | 47.57 | 48.44 | 46.61 | 48.30 | 1,230,499 | +0.73(+1.54%) |
Jan 27, 2014 | 49.03 | 49.04 | 47.42 | 47.57 | 1,119,957 | -1.42(-2.89%) |
Jan 24, 2014 | 49.62 | 50.32 | 48.05 | 48.99 | 1,137,758 | -0.05(-0.11%) |
Jan 23, 2014 | 48.68 | 49.64 | 48.34 | 49.04 | 935,057 | +1.06(+2.21%) |
Jan 22, 2014 | 49.24 | 49.42 | 47.52 | 47.98 | 936,515 | -1.10(-2.25%) |
Jan 21, 2014 | 47.80 | 49.20 | 46.99 | 49.08 | 1,607,699 | +2.18(+4.64%) |
Jan 17, 2014 | 46.81 | 46.90 | 46.90 | 46.90 | 1,255,334 | +0.36(+0.77%) |
Jan 16, 2014 | 46.55 | 46.77 | 45.88 | 46.55 | 651,534 | +0.48(+1.04%) |
Jan 15, 2014 | 44.86 | 46.11 | 44.63 | 46.06 | 721,511 | +1.21(+2.69%) |
Jan 14, 2014 | 45.00 | 46.50 | 44.51 | 44.86 | 1,289,494 | -0.10(-0.23%) |
Jan 13, 2014 | 44.89 | 45.01 | 43.78 | 44.96 | 783,879 | +0.40(+0.90%) |
Jan 10, 2014 | 42.84 | 44.73 | 42.44 | 44.56 | 1,093,717 | +2.37(+5.62%) |
Jan 09, 2014 | 42.29 | 42.60 | 42.02 | 42.19 | 623,546 | -0.19(-0.45%) |
Jan 08, 2014 | 42.45 | 42.70 | 41.76 | 42.38 | 783,743 | -0.55(-1.28%) |
Jan 07, 2014 | 42.44 | 42.97 | 41.92 | 42.93 | 708,279 | +0.01(+0.02%) |
Jan 06, 2014 | 43.09 | 43.26 | 42.64 | 42.92 | 921,293 | +0.01(+0.02%) |
Jan 03, 2014 | 43.20 | 43.56 | 42.52 | 42.91 | 1,107,016 | +0.01(+0.02%) |