Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.15 | 55.56 | 54.50 | 55.07 | 3,982,592 | -0.03(-0.05%) |
Mar 28, 2014 | 55.81 | 56.33 | 54.95 | 55.10 | 2,867,179 | -0.73(-1.31%) |
Mar 27, 2014 | 55.59 | 56.21 | 54.81 | 55.82 | 4,039,326 | +0.07(+0.12%) |
Mar 26, 2014 | 58.57 | 59.10 | 54.56 | 55.76 | 8,342,986 | -2.63(-4.50%) |
Mar 25, 2014 | 58.92 | 59.37 | 58.13 | 58.38 | 1,639,992 | -0.23(-0.39%) |
Mar 24, 2014 | 59.74 | 59.79 | 57.90 | 58.61 | 1,938,271 | -0.84(-1.42%) |
Mar 21, 2014 | 60.32 | 60.32 | 58.60 | 59.46 | 3,321,351 | -0.34(-0.56%) |
Mar 20, 2014 | 59.13 | 59.93 | 59.10 | 59.79 | 2,024,151 | +0.50(+0.84%) |
Mar 19, 2014 | 58.66 | 59.74 | 58.27 | 59.30 | 2,596,659 | +0.53(+0.90%) |
Mar 18, 2014 | 58.13 | 59.00 | 58.04 | 58.77 | 1,706,847 | +0.49(+0.84%) |
Mar 17, 2014 | 57.60 | 58.58 | 57.59 | 58.28 | 2,301,427 | +0.95(+1.66%) |
Mar 14, 2014 | 57.14 | 57.79 | 56.21 | 57.33 | 2,840,155 | -0.21(-0.37%) |
Mar 13, 2014 | 58.37 | 58.70 | 57.07 | 57.54 | 1,998,007 | -0.60(-1.04%) |
Mar 12, 2014 | 57.65 | 58.17 | 57.12 | 58.14 | 1,361,547 | +0.31(+0.53%) |
Mar 11, 2014 | 58.20 | 58.79 | 57.67 | 57.84 | 1,565,683 | -0.40(-0.69%) |
Mar 10, 2014 | 58.56 | 58.67 | 57.59 | 58.24 | 1,886,788 | -0.23(-0.39%) |
Mar 07, 2014 | 58.63 | 59.36 | 58.00 | 58.47 | 1,872,489 | -0.13(-0.23%) |
Mar 06, 2014 | 59.98 | 60.16 | 58.47 | 58.60 | 3,540,351 | -1.37(-2.29%) |
Mar 05, 2014 | 58.29 | 60.16 | 57.91 | 59.98 | 4,219,880 | +1.71(+2.93%) |
Mar 04, 2014 | 57.74 | 58.49 | 57.74 | 58.27 | 2,115,817 | +0.92(+1.60%) |
Mar 03, 2014 | 56.85 | 57.59 | 56.73 | 57.35 | 2,081,794 | -0.22(-0.38%) |
Feb 28, 2014 | 58.29 | 58.29 | 57.10 | 57.57 | 2,550,580 | -0.83(-1.43%) |
Feb 27, 2014 | 58.29 | 58.55 | 57.79 | 58.40 | 1,534,872 | +0.12(+0.21%) |
Feb 26, 2014 | 57.81 | 58.57 | 57.52 | 58.28 | 2,436,948 | +0.52(+0.90%) |
Feb 25, 2014 | 57.52 | 57.78 | 56.77 | 57.76 | 2,140,680 | +0.61(+1.07%) |
Feb 24, 2014 | 57.31 | 58.02 | 57.06 | 57.15 | 1,966,596 | -0.18(-0.32%) |
Feb 21, 2014 | 58.49 | 58.59 | 56.80 | 57.33 | 3,975,514 | -0.76(-1.30%) |
Feb 20, 2014 | 54.94 | 58.44 | 54.28 | 58.09 | 8,731,904 | +3.21(+5.85%) |
Feb 19, 2014 | 54.86 | 55.42 | 54.75 | 54.88 | 1,856,327 | -0.23(-0.42%) |
Feb 18, 2014 | 54.88 | 55.15 | 54.56 | 55.11 | 2,568,075 | +0.33(+0.60%) |
Feb 14, 2014 | 54.24 | 54.78 | 54.78 | 54.78 | 5,488,202 | -0.48(-0.87%) |
Feb 13, 2014 | 53.89 | 55.72 | 53.24 | 55.26 | 6,992,182 | +1.33(+2.47%) |
Feb 12, 2014 | 53.78 | 54.39 | 53.59 | 53.93 | 3,727,223 | +0.19(+0.36%) |
Feb 11, 2014 | 53.09 | 54.07 | 53.03 | 53.73 | 2,990,009 | +0.61(+1.15%) |
Feb 10, 2014 | 52.79 | 53.54 | 52.75 | 53.12 | 2,386,557 | +0.12(+0.24%) |
Feb 07, 2014 | 52.02 | 53.16 | 51.41 | 53.00 | 4,026,441 | +1.01(+1.94%) |
Feb 06, 2014 | 51.91 | 52.57 | 51.53 | 51.99 | 3,197,376 | +0.25(+0.48%) |
Feb 05, 2014 | 51.51 | 51.95 | 50.84 | 51.74 | 3,853,107 | +0.34(+0.65%) |
Feb 04, 2014 | 50.57 | 51.50 | 50.44 | 51.41 | 5,550,020 | +0.86(+1.71%) |
Feb 03, 2014 | 51.91 | 52.21 | 49.87 | 50.54 | 5,631,607 | -1.29(-2.50%) |
Jan 31, 2014 | 52.50 | 52.91 | 51.74 | 51.84 | 6,659,145 | +0.75(+1.46%) |
Jan 30, 2014 | 49.40 | 51.41 | 49.07 | 51.09 | 18,903,324 | -4.13(-7.48%) |
Jan 29, 2014 | 56.09 | 56.09 | 54.98 | 55.22 | 4,892,536 | -1.08(-1.92%) |
Jan 28, 2014 | 56.00 | 56.73 | 55.85 | 56.30 | 3,970,460 | +0.57(+1.01%) |
Jan 27, 2014 | 56.70 | 56.71 | 55.60 | 55.74 | 4,084,793 | -0.73(-1.29%) |
Jan 24, 2014 | 56.92 | 57.15 | 56.17 | 56.47 | 2,701,297 | -0.74(-1.29%) |
Jan 23, 2014 | 58.14 | 58.67 | 56.28 | 57.21 | 3,370,527 | -1.47(-2.50%) |
Jan 22, 2014 | 58.09 | 59.17 | 57.34 | 58.67 | 3,989,899 | -0.28(-0.47%) |
Jan 21, 2014 | 58.37 | 58.99 | 57.78 | 58.95 | 3,316,094 | +1.01(+1.74%) |
Jan 17, 2014 | 59.37 | 57.94 | 57.94 | 57.94 | 2,996,997 | -0.87(-1.48%) |
Jan 16, 2014 | 59.53 | 60.22 | 58.54 | 58.82 | 4,241,793 | -1.56(-2.59%) |
Jan 15, 2014 | 57.58 | 60.57 | 57.65 | 60.38 | 5,596,636 | +2.80(+4.86%) |
Jan 14, 2014 | 56.53 | 57.62 | 56.33 | 57.58 | 3,455,128 | +1.22(+2.16%) |
Jan 13, 2014 | 57.65 | 58.08 | 56.19 | 56.36 | 2,727,320 | -1.28(-2.23%) |
Jan 10, 2014 | 58.33 | 58.35 | 57.13 | 57.65 | 1,820,545 | -0.21(-0.36%) |
Jan 09, 2014 | 59.02 | 59.25 | 57.80 | 57.86 | 2,000,173 | -0.88(-1.50%) |
Jan 08, 2014 | 57.64 | 58.76 | 57.19 | 58.74 | 2,872,552 | +1.12(+1.95%) |
Jan 07, 2014 | 58.55 | 58.68 | 57.18 | 57.62 | 3,878,629 | -0.87(-1.48%) |
Jan 06, 2014 | 59.84 | 60.11 | 58.46 | 58.49 | 2,149,025 | -1.41(-2.36%) |
Jan 03, 2014 | 59.53 | 60.59 | 59.47 | 59.90 | 1,762,520 | -0.01(-0.02%) |