Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.23 | 52.08 | 50.37 | 51.79 | 747,125 | +1.06(+2.09%) |
Mar 28, 2014 | 51.57 | 52.22 | 50.61 | 50.73 | 610,152 | -0.70(-1.36%) |
Mar 27, 2014 | 52.12 | 53.66 | 50.90 | 51.43 | 1,069,269 | -0.64(-1.23%) |
Mar 26, 2014 | 53.39 | 54.05 | 52.03 | 52.07 | 713,756 | -0.84(-1.59%) |
Mar 25, 2014 | 53.16 | 54.30 | 52.35 | 52.91 | 575,520 | +0.16(+0.30%) |
Mar 24, 2014 | 53.79 | 53.79 | 52.07 | 52.75 | 706,359 | -1.17(-2.17%) |
Mar 21, 2014 | 54.84 | 54.97 | 52.96 | 53.92 | 1,361,054 | -0.80(-1.46%) |
Mar 20, 2014 | 54.08 | 54.79 | 53.39 | 54.72 | 573,615 | +0.56(+1.03%) |
Mar 19, 2014 | 55.13 | 55.31 | 53.61 | 54.16 | 674,207 | -0.62(-1.13%) |
Mar 18, 2014 | 53.58 | 55.04 | 53.51 | 54.78 | 687,696 | +1.33(+2.49%) |
Mar 17, 2014 | 53.00 | 53.78 | 52.89 | 53.45 | 470,818 | +0.71(+1.35%) |
Mar 14, 2014 | 52.25 | 53.12 | 51.77 | 52.74 | 470,023 | +0.36(+0.69%) |
Mar 13, 2014 | 54.67 | 54.74 | 51.77 | 52.38 | 757,760 | -1.94(-3.57%) |
Mar 12, 2014 | 53.69 | 54.62 | 53.09 | 54.32 | 462,378 | +0.04(+0.07%) |
Mar 11, 2014 | 55.62 | 55.90 | 54.02 | 54.28 | 727,278 | -1.32(-2.37%) |
Mar 10, 2014 | 55.25 | 55.96 | 54.88 | 55.60 | 897,712 | +0.32(+0.58%) |
Mar 07, 2014 | 55.31 | 55.32 | 53.91 | 55.28 | 892,012 | +0.53(+0.97%) |
Mar 06, 2014 | 54.28 | 55.23 | 54.27 | 54.75 | 897,542 | +0.68(+1.26%) |
Mar 05, 2014 | 55.16 | 55.64 | 53.99 | 54.07 | 844,822 | -1.05(-1.91%) |
Mar 04, 2014 | 53.04 | 55.58 | 52.94 | 55.12 | 1,461,279 | +2.83(+5.40%) |
Mar 03, 2014 | 53.29 | 53.29 | 51.76 | 52.30 | 895,736 | -0.03(-0.06%) |
Feb 28, 2014 | 53.02 | 53.49 | 51.73 | 52.33 | 826,993 | -0.60(-1.13%) |
Feb 27, 2014 | 52.74 | 53.40 | 52.74 | 52.93 | 749,594 | -0.22(-0.41%) |
Feb 26, 2014 | 53.61 | 54.15 | 52.79 | 53.15 | 1,154,311 | -0.31(-0.58%) |
Feb 25, 2014 | 54.10 | 54.35 | 53.25 | 53.46 | 903,383 | -0.85(-1.57%) |
Feb 24, 2014 | 53.79 | 54.58 | 52.98 | 54.31 | 948,763 | +1.33(+2.51%) |
Feb 21, 2014 | 54.00 | 54.09 | 52.90 | 52.98 | 1,144,707 | -0.54(-1.01%) |
Feb 20, 2014 | 53.65 | 54.04 | 52.09 | 53.52 | 1,385,224 | -0.28(-0.52%) |
Feb 19, 2014 | 54.70 | 55.13 | 53.56 | 53.80 | 996,719 | -1.52(-2.75%) |
Feb 18, 2014 | 54.49 | 55.66 | 54.49 | 55.32 | 930,294 | +0.74(+1.36%) |
Feb 14, 2014 | 54.60 | 54.58 | 54.58 | 54.58 | 736,700 | -0.08(-0.15%) |
Feb 13, 2014 | 54.38 | 55.17 | 54.05 | 54.66 | 850,255 | -0.25(-0.46%) |
Feb 12, 2014 | 55.10 | 55.63 | 54.60 | 54.91 | 574,778 | -0.28(-0.51%) |
Feb 11, 2014 | 55.50 | 56.10 | 54.71 | 55.19 | 949,357 | +0.20(+0.36%) |
Feb 10, 2014 | 55.10 | 55.59 | 54.57 | 54.99 | 823,001 | -0.02(-0.04%) |
Feb 07, 2014 | 54.36 | 55.07 | 54.13 | 55.01 | 1,387,885 | +1.00(+1.85%) |
Feb 06, 2014 | 54.99 | 55.64 | 53.89 | 54.01 | 1,217,829 | -0.66(-1.21%) |
Feb 05, 2014 | 54.74 | 55.51 | 54.04 | 54.67 | 926,593 | -0.56(-1.01%) |
Feb 04, 2014 | 55.02 | 55.49 | 54.11 | 55.23 | 1,483,024 | +0.27(+0.49%) |
Feb 03, 2014 | 59.08 | 59.72 | 54.47 | 54.96 | 1,896,594 | -4.46(-7.51%) |
Jan 31, 2014 | 57.28 | 59.74 | 55.75 | 59.42 | 2,423,066 | +0.93(+1.59%) |
Jan 30, 2014 | 58.74 | 59.81 | 58.16 | 58.49 | 1,889,511 | +0.75(+1.30%) |
Jan 29, 2014 | 57.18 | 58.14 | 56.14 | 57.74 | 1,519,504 | +0.27(+0.47%) |
Jan 28, 2014 | 55.65 | 57.75 | 55.54 | 57.47 | 1,839,571 | +2.04(+3.68%) |
Jan 27, 2014 | 58.87 | 58.88 | 53.76 | 55.43 | 3,021,491 | -3.45(-5.86%) |
Jan 24, 2014 | 62.85 | 63.10 | 58.13 | 58.88 | 2,789,248 | -4.52(-7.13%) |
Jan 23, 2014 | 63.12 | 63.42 | 62.21 | 63.40 | 10,838,611 | +0.20(+0.32%) |
Jan 22, 2014 | 62.41 | 63.58 | 61.97 | 63.20 | 1,205,846 | +0.53(+0.85%) |
Jan 21, 2014 | 65.00 | 65.10 | 62.28 | 62.67 | 1,722,039 | -1.28(-2.00%) |
Jan 17, 2014 | 63.92 | 63.95 | 63.95 | 63.95 | 1,751,600 | +1.83(+2.95%) |
Jan 16, 2014 | 62.02 | 63.48 | 61.78 | 62.12 | 1,076,305 | -0.11(-0.18%) |
Jan 15, 2014 | 60.40 | 62.43 | 60.40 | 62.23 | 1,429,270 | +1.83(+3.03%) |
Jan 14, 2014 | 58.67 | 60.42 | 57.03 | 60.40 | 996,329 | +1.71(+2.91%) |
Jan 13, 2014 | 61.18 | 61.19 | 58.17 | 58.69 | 938,661 | -2.02(-3.33%) |
Jan 10, 2014 | 60.43 | 61.44 | 59.87 | 60.71 | 568,493 | +0.37(+0.61%) |
Jan 09, 2014 | 60.72 | 61.08 | 59.45 | 60.34 | 725,447 | -0.39(-0.64%) |
Jan 08, 2014 | 61.41 | 61.75 | 60.51 | 60.73 | 970,970 | -0.63(-1.03%) |
Jan 07, 2014 | 60.67 | 62.44 | 60.50 | 61.36 | 2,170,392 | +1.46(+2.44%) |
Jan 06, 2014 | 57.65 | 61.09 | 57.50 | 59.90 | 2,293,447 | +2.73(+4.78%) |
Jan 03, 2014 | 57.02 | 57.53 | 56.62 | 57.17 | 331,336 | +0.21(+0.37%) |