Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.31 | 50.02 | 49.05 | 50.02 | 12,533,956 | +0.87(+1.78%) |
Mar 28, 2014 | 49.70 | 50.13 | 48.78 | 49.14 | 16,129,918 | -0.85(-1.71%) |
Mar 27, 2014 | 49.79 | 50.09 | 49.37 | 50.00 | 11,308,829 | +0.02(+0.04%) |
Mar 26, 2014 | 50.96 | 51.02 | 49.98 | 49.98 | 11,455,913 | -0.63(-1.25%) |
Mar 25, 2014 | 51.48 | 51.68 | 50.61 | 50.61 | 12,590,949 | -0.54(-1.06%) |
Mar 24, 2014 | 52.23 | 52.42 | 50.77 | 51.15 | 19,665,250 | -0.61(-1.17%) |
Mar 21, 2014 | 51.66 | 53.91 | 50.91 | 51.76 | 41,104,960 | +0.36(+0.70%) |
Mar 20, 2014 | 51.93 | 51.93 | 51.19 | 51.40 | 12,828,423 | -0.46(-0.89%) |
Mar 19, 2014 | 52.51 | 52.62 | 51.44 | 51.86 | 8,480,252 | -0.60(-1.14%) |
Mar 18, 2014 | 52.04 | 52.54 | 51.73 | 52.46 | 8,928,118 | +0.61(+1.18%) |
Mar 17, 2014 | 51.44 | 51.88 | 51.30 | 51.85 | 9,494,266 | +0.70(+1.36%) |
Mar 14, 2014 | 51.12 | 51.42 | 50.64 | 51.15 | 14,777,408 | -0.00(-0.00%) |
Mar 13, 2014 | 52.52 | 52.71 | 51.08 | 51.16 | 12,926,045 | -1.23(-2.35%) |
Mar 12, 2014 | 52.39 | 52.76 | 52.20 | 52.39 | 10,136,043 | -0.25(-0.48%) |
Mar 11, 2014 | 52.35 | 52.92 | 52.05 | 52.64 | 11,935,902 | +0.39(+0.74%) |
Mar 10, 2014 | 52.25 | 52.45 | 52.07 | 52.25 | 7,930,530 | -0.01(-0.03%) |
Mar 07, 2014 | 52.12 | 52.30 | 51.80 | 52.26 | 9,679,761 | +0.39(+0.76%) |
Mar 06, 2014 | 51.85 | 52.38 | 51.75 | 51.87 | 9,838,956 | +0.24(+0.47%) |
Mar 05, 2014 | 52.28 | 52.32 | 51.51 | 51.63 | 12,168,796 | -0.62(-1.19%) |
Mar 04, 2014 | 52.17 | 52.36 | 51.57 | 52.25 | 16,058,985 | +0.94(+1.83%) |
Mar 03, 2014 | 51.73 | 51.91 | 50.88 | 51.31 | 17,717,326 | -1.04(-1.99%) |
Feb 28, 2014 | 52.48 | 52.83 | 51.14 | 52.35 | 15,112,625 | -0.08(-0.15%) |
Feb 27, 2014 | 52.41 | 52.78 | 52.27 | 52.43 | 8,736,202 | +0.04(+0.08%) |
Feb 26, 2014 | 52.65 | 52.81 | 52.20 | 52.39 | 11,234,701 | -0.23(-0.44%) |
Feb 25, 2014 | 52.41 | 52.93 | 52.25 | 52.62 | 12,233,731 | +0.21(+0.41%) |
Feb 24, 2014 | 51.85 | 52.70 | 51.75 | 52.41 | 11,730,731 | +0.66(+1.27%) |
Feb 21, 2014 | 51.84 | 52.06 | 51.67 | 51.75 | 9,858,877 | -0.02(-0.04%) |
Feb 20, 2014 | 51.94 | 52.13 | 51.58 | 51.78 | 9,499,549 | -0.10(-0.19%) |
Feb 19, 2014 | 52.34 | 52.78 | 51.83 | 51.88 | 10,057,104 | -0.51(-0.96%) |
Feb 18, 2014 | 52.48 | 52.94 | 52.28 | 52.38 | 14,485,193 | +0.01(+0.03%) |
Feb 14, 2014 | 51.97 | 52.37 | 52.37 | 52.37 | 54,732,244 | +0.45(+0.87%) |
Feb 13, 2014 | 51.64 | 52.08 | 51.55 | 51.91 | 14,197,635 | -0.03(-0.05%) |
Feb 12, 2014 | 51.77 | 52.11 | 51.65 | 51.94 | 15,807,096 | +0.52(+1.01%) |
Feb 11, 2014 | 51.15 | 51.55 | 50.90 | 51.42 | 10,602,651 | +0.41(+0.81%) |
Feb 10, 2014 | 51.32 | 51.38 | 50.88 | 51.01 | 11,151,137 | -0.28(-0.55%) |
Feb 07, 2014 | 50.93 | 51.35 | 50.53 | 51.30 | 13,597,921 | +0.64(+1.26%) |
Feb 06, 2014 | 49.98 | 50.66 | 49.91 | 50.66 | 13,748,907 | +0.79(+1.58%) |
Feb 05, 2014 | 49.32 | 50.13 | 49.29 | 49.87 | 14,613,291 | +0.25(+0.50%) |
Feb 04, 2014 | 49.53 | 49.93 | 48.89 | 49.62 | 16,119,471 | +0.25(+0.50%) |
Feb 03, 2014 | 50.08 | 50.38 | 49.05 | 49.37 | 23,410,314 | -0.45(-0.91%) |
Jan 31, 2014 | 49.99 | 50.63 | 49.75 | 49.83 | 26,450,848 | -1.26(-2.47%) |
Jan 30, 2014 | 52.21 | 52.27 | 50.03 | 51.09 | 21,618,660 | +0.87(+1.73%) |
Jan 29, 2014 | 50.68 | 51.06 | 50.07 | 50.22 | 18,156,610 | -0.89(-1.74%) |
Jan 28, 2014 | 50.33 | 51.43 | 50.28 | 51.11 | 19,276,852 | +1.10(+2.19%) |
Jan 27, 2014 | 51.36 | 51.36 | 49.76 | 50.01 | 21,033,866 | -1.16(-2.27%) |
Jan 24, 2014 | 52.36 | 52.49 | 51.17 | 51.17 | 17,396,488 | -1.62(-3.07%) |
Jan 23, 2014 | 53.58 | 53.74 | 52.66 | 52.79 | 14,766,542 | -1.10(-2.03%) |
Jan 22, 2014 | 53.75 | 54.08 | 53.59 | 53.89 | 7,840,271 | +0.25(+0.46%) |
Jan 21, 2014 | 54.21 | 54.47 | 53.39 | 53.64 | 21,346,840 | -0.06(-0.11%) |
Jan 17, 2014 | 51.36 | 53.70 | 53.70 | 53.70 | 165,782,784 | +2.41(+4.69%) |
Jan 16, 2014 | 51.62 | 51.75 | 51.18 | 51.29 | 14,602,772 | -0.46(-0.89%) |
Jan 15, 2014 | 51.50 | 52.02 | 51.31 | 51.75 | 12,197,131 | +0.26(+0.50%) |
Jan 14, 2014 | 50.59 | 51.50 | 50.57 | 51.50 | 11,727,748 | +0.87(+1.71%) |
Jan 13, 2014 | 51.35 | 51.85 | 50.56 | 50.63 | 14,648,151 | -0.52(-1.01%) |
Jan 10, 2014 | 51.31 | 51.52 | 50.89 | 51.15 | 6,951,036 | -0.18(-0.35%) |
Jan 09, 2014 | 51.71 | 51.93 | 51.27 | 51.33 | 9,063,227 | -0.07(-0.14%) |
Jan 08, 2014 | 51.21 | 51.58 | 51.03 | 51.40 | 9,151,102 | +0.16(+0.32%) |
Jan 07, 2014 | 51.06 | 51.37 | 50.99 | 51.23 | 8,839,247 | +0.39(+0.76%) |
Jan 06, 2014 | 51.16 | 51.42 | 50.79 | 50.85 | 9,266,644 | -0.31(-0.60%) |
Jan 03, 2014 | 51.29 | 51.46 | 50.94 | 51.15 | 8,441,474 | +0.03(+0.07%) |