Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.34 | 63.18 | 61.68 | 62.26 | 1,199,829 | +0.35(+0.57%) |
Mar 28, 2014 | 60.63 | 62.15 | 60.40 | 61.91 | 614,372 | +1.58(+2.62%) |
Mar 27, 2014 | 58.75 | 60.46 | 58.55 | 60.33 | 662,026 | +1.76(+3.00%) |
Mar 26, 2014 | 60.20 | 60.50 | 58.54 | 58.57 | 637,326 | -1.38(-2.30%) |
Mar 25, 2014 | 61.76 | 62.39 | 59.80 | 59.95 | 657,008 | -1.33(-2.17%) |
Mar 24, 2014 | 62.32 | 62.81 | 60.24 | 61.28 | 589,464 | -0.87(-1.40%) |
Mar 21, 2014 | 62.00 | 62.76 | 61.20 | 62.15 | 727,585 | +0.46(+0.75%) |
Mar 20, 2014 | 60.18 | 61.76 | 59.21 | 61.69 | 639,174 | +1.12(+1.85%) |
Mar 19, 2014 | 61.06 | 61.50 | 60.23 | 60.57 | 516,277 | -0.31(-0.51%) |
Mar 18, 2014 | 58.87 | 61.78 | 58.87 | 60.88 | 1,070,217 | +2.07(+3.52%) |
Mar 17, 2014 | 58.77 | 59.69 | 58.13 | 58.81 | 845,601 | +0.13(+0.22%) |
Mar 14, 2014 | 58.55 | 59.50 | 58.38 | 58.68 | 470,938 | -0.25(-0.42%) |
Mar 13, 2014 | 59.78 | 60.28 | 58.26 | 58.93 | 516,294 | -0.51(-0.86%) |
Mar 12, 2014 | 58.80 | 59.80 | 58.26 | 59.44 | 848,936 | +0.28(+0.47%) |
Mar 11, 2014 | 61.33 | 61.87 | 58.70 | 59.16 | 813,865 | -2.33(-3.79%) |
Mar 10, 2014 | 62.43 | 62.50 | 61.00 | 61.49 | 814,072 | -0.46(-0.74%) |
Mar 07, 2014 | 61.80 | 62.12 | 60.31 | 61.95 | 1,073,683 | +0.72(+1.17%) |
Mar 06, 2014 | 61.91 | 62.36 | 60.69 | 61.23 | 930,554 | -0.76(-1.22%) |
Mar 05, 2014 | 63.27 | 63.92 | 61.58 | 61.99 | 762,240 | -1.63(-2.56%) |
Mar 04, 2014 | 62.77 | 64.27 | 62.52 | 63.62 | 1,313,815 | +1.48(+2.38%) |
Mar 03, 2014 | 62.00 | 63.08 | 61.61 | 62.14 | 717,321 | +0.01(+0.02%) |
Feb 28, 2014 | 60.36 | 62.44 | 60.14 | 62.13 | 1,060,535 | +1.61(+2.66%) |
Feb 27, 2014 | 60.51 | 61.49 | 60.10 | 60.52 | 959,067 | -0.41(-0.67%) |
Feb 26, 2014 | 60.89 | 61.83 | 59.89 | 60.93 | 930,677 | -0.01(-0.02%) |
Feb 25, 2014 | 60.85 | 61.51 | 59.66 | 60.94 | 1,002,781 | +0.09(+0.15%) |
Feb 24, 2014 | 61.23 | 63.19 | 59.16 | 60.85 | 1,797,142 | +1.69(+2.86%) |
Feb 21, 2014 | 58.35 | 60.50 | 57.22 | 59.16 | 1,791,702 | +2.20(+3.86%) |
Feb 20, 2014 | 56.36 | 60.43 | 55.75 | 56.96 | 2,121,574 | +3.96(+7.47%) |
Feb 19, 2014 | 54.89 | 56.11 | 52.82 | 53.00 | 1,471,149 | -2.10(-3.81%) |
Feb 18, 2014 | 55.57 | 55.89 | 54.81 | 55.10 | 671,874 | +0.55(+1.01%) |
Feb 14, 2014 | 54.52 | 54.55 | 54.55 | 54.55 | 664,900 | +0.03(+0.06%) |
Feb 13, 2014 | 52.11 | 55.44 | 52.05 | 54.52 | 1,251,134 | +1.71(+3.24%) |
Feb 12, 2014 | 51.76 | 54.44 | 51.76 | 52.81 | 1,335,031 | +1.34(+2.60%) |
Feb 11, 2014 | 49.82 | 52.15 | 49.75 | 51.47 | 1,053,430 | +1.72(+3.46%) |
Feb 10, 2014 | 49.84 | 50.46 | 48.68 | 49.75 | 680,636 | -0.36(-0.72%) |
Feb 07, 2014 | 50.43 | 50.73 | 49.46 | 50.11 | 814,424 | -0.25(-0.50%) |
Feb 06, 2014 | 49.56 | 50.65 | 49.40 | 50.36 | 677,576 | +1.23(+2.50%) |
Feb 05, 2014 | 49.24 | 49.96 | 48.26 | 49.13 | 997,918 | -0.29(-0.59%) |
Feb 04, 2014 | 47.69 | 49.93 | 47.35 | 49.42 | 1,075,695 | +2.15(+4.55%) |
Feb 03, 2014 | 50.02 | 50.68 | 46.92 | 47.27 | 1,131,797 | -2.59(-5.19%) |
Jan 31, 2014 | 49.05 | 50.68 | 48.06 | 49.86 | 729,997 | +0.12(+0.24%) |
Jan 30, 2014 | 50.05 | 52.03 | 49.36 | 49.74 | 1,185,639 | +0.20(+0.40%) |
Jan 29, 2014 | 50.80 | 52.28 | 49.10 | 49.54 | 1,393,736 | -0.84(-1.67%) |
Jan 28, 2014 | 47.05 | 51.14 | 46.96 | 50.38 | 1,931,830 | +5.13(+11.34%) |
Jan 27, 2014 | 47.01 | 48.19 | 44.72 | 45.25 | 1,306,191 | -1.72(-3.66%) |
Jan 24, 2014 | 49.16 | 49.37 | 46.65 | 46.97 | 1,223,481 | -2.62(-5.28%) |
Jan 23, 2014 | 50.43 | 50.99 | 49.18 | 49.59 | 542,862 | -1.07(-2.11%) |
Jan 22, 2014 | 49.69 | 51.25 | 49.47 | 50.66 | 599,067 | +1.27(+2.57%) |
Jan 21, 2014 | 48.69 | 49.53 | 48.34 | 49.39 | 505,904 | +1.18(+2.45%) |
Jan 17, 2014 | 49.57 | 48.21 | 48.21 | 48.21 | 541,200 | -1.36(-2.74%) |
Jan 16, 2014 | 49.61 | 51.05 | 48.86 | 49.57 | 860,764 | +1.19(+2.46%) |
Jan 15, 2014 | 47.94 | 49.09 | 47.94 | 48.38 | 579,020 | +0.44(+0.92%) |
Jan 14, 2014 | 47.25 | 48.20 | 46.89 | 47.94 | 1,190,265 | +1.27(+2.72%) |
Jan 13, 2014 | 47.82 | 48.40 | 46.56 | 46.67 | 1,510,808 | -1.44(-2.99%) |
Jan 10, 2014 | 48.34 | 49.32 | 47.52 | 48.11 | 1,162,963 | -0.08(-0.17%) |
Jan 09, 2014 | 49.02 | 50.03 | 46.50 | 48.19 | 1,929,402 | -0.90(-1.83%) |
Jan 08, 2014 | 50.16 | 51.68 | 49.02 | 49.09 | 1,105,396 | +0.02(+0.04%) |
Jan 07, 2014 | 49.42 | 50.59 | 48.70 | 49.07 | 572,718 | -0.25(-0.51%) |
Jan 06, 2014 | 50.17 | 50.41 | 48.94 | 49.32 | 919,753 | -0.66(-1.32%) |
Jan 03, 2014 | 50.90 | 51.52 | 49.63 | 49.98 | 504,990 | -0.74(-1.46%) |