Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.75 | 59.54 | 58.13 | 58.68 | 1,273,119 | +0.33(+0.57%) |
Mar 28, 2014 | 57.14 | 58.57 | 56.92 | 58.35 | 651,900 | +1.49(+2.62%) |
Mar 27, 2014 | 55.37 | 56.98 | 55.18 | 56.86 | 702,465 | +1.66(+3.00%) |
Mar 26, 2014 | 56.73 | 57.02 | 55.17 | 55.20 | 676,256 | -1.30(-2.30%) |
Mar 25, 2014 | 58.20 | 58.80 | 56.36 | 56.50 | 697,140 | -1.25(-2.17%) |
Mar 24, 2014 | 58.73 | 59.19 | 56.77 | 57.75 | 625,470 | -0.82(-1.40%) |
Mar 21, 2014 | 58.43 | 59.15 | 57.68 | 58.57 | 772,028 | +0.43(+0.75%) |
Mar 20, 2014 | 56.72 | 58.20 | 55.80 | 58.14 | 678,217 | +1.06(+1.85%) |
Mar 19, 2014 | 57.54 | 57.96 | 56.77 | 57.08 | 547,813 | -0.29(-0.51%) |
Mar 18, 2014 | 55.48 | 58.22 | 55.48 | 57.38 | 1,135,589 | +1.95(+3.52%) |
Mar 17, 2014 | 55.39 | 56.25 | 54.79 | 55.42 | 897,253 | +0.12(+0.22%) |
Mar 14, 2014 | 55.18 | 56.07 | 55.02 | 55.30 | 499,704 | -0.24(-0.42%) |
Mar 13, 2014 | 56.34 | 56.81 | 54.91 | 55.54 | 547,831 | -0.48(-0.86%) |
Mar 12, 2014 | 55.41 | 56.36 | 54.91 | 56.02 | 900,792 | +0.26(+0.47%) |
Mar 11, 2014 | 57.80 | 58.31 | 55.32 | 55.75 | 863,578 | -2.20(-3.79%) |
Mar 10, 2014 | 58.84 | 58.90 | 57.49 | 57.95 | 863,798 | -0.43(-0.74%) |
Mar 07, 2014 | 58.24 | 58.54 | 56.84 | 58.38 | 1,139,267 | +0.67(+1.17%) |
Mar 06, 2014 | 58.35 | 58.77 | 57.20 | 57.71 | 987,395 | -0.71(-1.22%) |
Mar 05, 2014 | 59.63 | 60.24 | 58.03 | 58.42 | 808,800 | -1.54(-2.56%) |
Mar 04, 2014 | 59.16 | 60.57 | 58.92 | 59.96 | 1,394,067 | +1.39(+2.38%) |
Mar 03, 2014 | 58.43 | 59.45 | 58.06 | 58.56 | 761,137 | +0.01(+0.02%) |
Feb 28, 2014 | 56.89 | 58.85 | 56.68 | 58.55 | 1,125,316 | +1.52(+2.66%) |
Feb 27, 2014 | 57.03 | 57.95 | 56.64 | 57.04 | 1,017,650 | -0.39(-0.67%) |
Feb 26, 2014 | 57.38 | 58.27 | 56.44 | 57.42 | 987,526 | -0.01(-0.02%) |
Feb 25, 2014 | 57.35 | 57.97 | 56.22 | 57.43 | 1,064,034 | +0.08(+0.15%) |
Feb 24, 2014 | 57.71 | 59.55 | 55.75 | 57.35 | 1,906,918 | +1.59(+2.86%) |
Feb 21, 2014 | 54.99 | 57.02 | 53.93 | 55.75 | 1,901,145 | +2.07(+3.86%) |
Feb 20, 2014 | 53.12 | 56.95 | 52.54 | 53.68 | 2,251,167 | +3.73(+7.47%) |
Feb 19, 2014 | 51.73 | 52.88 | 49.78 | 49.95 | 1,561,012 | -1.98(-3.81%) |
Feb 18, 2014 | 52.37 | 52.68 | 51.65 | 51.93 | 712,914 | +0.52(+1.01%) |
Feb 14, 2014 | 51.38 | 51.41 | 51.41 | 51.41 | 705,514 | +0.03(+0.06%) |
Feb 13, 2014 | 49.11 | 52.25 | 49.05 | 51.38 | 1,327,557 | +1.61(+3.24%) |
Feb 12, 2014 | 48.78 | 51.31 | 48.78 | 49.77 | 1,416,579 | +1.26(+2.60%) |
Feb 11, 2014 | 46.95 | 49.15 | 46.89 | 48.51 | 1,117,777 | +1.62(+3.46%) |
Feb 10, 2014 | 46.97 | 47.56 | 45.88 | 46.89 | 722,211 | -0.34(-0.72%) |
Feb 07, 2014 | 47.53 | 47.81 | 46.61 | 47.23 | 864,172 | -0.24(-0.50%) |
Feb 06, 2014 | 46.71 | 47.73 | 46.56 | 47.46 | 718,964 | +1.16(+2.50%) |
Feb 05, 2014 | 46.41 | 47.08 | 45.48 | 46.30 | 1,058,874 | -0.27(-0.59%) |
Feb 04, 2014 | 44.94 | 47.06 | 44.62 | 46.58 | 1,141,402 | +2.03(+4.55%) |
Feb 03, 2014 | 47.14 | 47.76 | 44.22 | 44.55 | 1,200,931 | -2.44(-5.19%) |
Jan 31, 2014 | 46.23 | 47.76 | 45.29 | 46.99 | 774,587 | +0.11(+0.24%) |
Jan 30, 2014 | 47.17 | 49.03 | 46.52 | 46.88 | 1,258,062 | +0.19(+0.40%) |
Jan 29, 2014 | 47.88 | 49.27 | 46.27 | 46.69 | 1,478,870 | -0.79(-1.67%) |
Jan 28, 2014 | 44.34 | 48.20 | 44.26 | 47.48 | 2,049,833 | +4.83(+11.34%) |
Jan 27, 2014 | 44.30 | 45.42 | 42.15 | 42.65 | 1,385,978 | -1.62(-3.66%) |
Jan 24, 2014 | 46.33 | 46.53 | 43.96 | 44.27 | 1,298,215 | -2.47(-5.28%) |
Jan 23, 2014 | 47.53 | 48.05 | 46.35 | 46.74 | 576,022 | -1.01(-2.11%) |
Jan 22, 2014 | 46.83 | 48.30 | 46.62 | 47.74 | 635,660 | +1.20(+2.57%) |
Jan 21, 2014 | 45.89 | 46.68 | 45.56 | 46.55 | 536,806 | +1.11(+2.45%) |
Jan 17, 2014 | 46.72 | 45.43 | 45.43 | 45.43 | 574,258 | -1.28(-2.74%) |
Jan 16, 2014 | 46.75 | 48.11 | 46.05 | 46.72 | 913,342 | +1.12(+2.46%) |
Jan 15, 2014 | 45.18 | 46.26 | 45.18 | 45.59 | 614,388 | +0.41(+0.92%) |
Jan 14, 2014 | 44.53 | 45.43 | 44.19 | 45.18 | 1,262,970 | +1.20(+2.72%) |
Jan 13, 2014 | 45.07 | 45.61 | 43.88 | 43.98 | 1,603,093 | -1.36(-2.99%) |
Jan 10, 2014 | 45.56 | 46.48 | 44.78 | 45.34 | 1,234,001 | -0.08(-0.17%) |
Jan 09, 2014 | 46.20 | 47.15 | 43.82 | 45.42 | 2,047,257 | -0.85(-1.83%) |
Jan 08, 2014 | 47.27 | 48.70 | 46.20 | 46.26 | 1,172,917 | +0.02(+0.04%) |
Jan 07, 2014 | 46.58 | 47.68 | 45.90 | 46.25 | 607,701 | -0.24(-0.51%) |
Jan 06, 2014 | 47.28 | 47.51 | 46.12 | 46.48 | 975,934 | -0.62(-1.32%) |
Jan 03, 2014 | 47.97 | 48.55 | 46.77 | 47.10 | 535,836 | -0.70(-1.46%) |