Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.42 | 54.58 | 53.03 | 53.88 | 2,627,663 | +1.05(+1.99%) |
Mar 28, 2014 | 52.98 | 54.10 | 52.50 | 52.83 | 2,786,305 | +0.37(+0.70%) |
Mar 27, 2014 | 53.57 | 53.57 | 51.32 | 52.46 | 3,501,720 | -0.76(-1.43%) |
Mar 26, 2014 | 54.16 | 55.25 | 52.61 | 53.22 | 5,779,139 | +1.04(+2.00%) |
Mar 25, 2014 | 52.39 | 53.23 | 51.80 | 52.17 | 3,129,145 | +0.47(+0.90%) |
Mar 24, 2014 | 53.31 | 53.71 | 51.42 | 51.71 | 3,552,466 | -1.40(-2.64%) |
Mar 21, 2014 | 55.28 | 55.41 | 52.75 | 53.11 | 3,917,989 | -1.72(-3.14%) |
Mar 20, 2014 | 53.81 | 54.83 | 53.42 | 54.83 | 2,392,173 | +0.91(+1.68%) |
Mar 19, 2014 | 53.96 | 54.25 | 53.45 | 53.92 | 2,538,795 | +0.12(+0.22%) |
Mar 18, 2014 | 53.65 | 54.14 | 53.07 | 53.81 | 2,901,060 | +0.29(+0.55%) |
Mar 17, 2014 | 53.08 | 54.38 | 53.08 | 53.51 | 2,942,854 | +0.72(+1.37%) |
Mar 14, 2014 | 52.23 | 53.32 | 52.23 | 52.79 | 3,071,973 | +0.25(+0.47%) |
Mar 13, 2014 | 53.00 | 53.50 | 51.70 | 52.54 | 3,538,542 | -0.16(-0.31%) |
Mar 12, 2014 | 51.77 | 52.87 | 51.21 | 52.71 | 2,349,164 | +0.66(+1.27%) |
Mar 11, 2014 | 53.22 | 53.97 | 51.74 | 52.05 | 3,179,772 | -0.30(-0.58%) |
Mar 10, 2014 | 53.58 | 53.94 | 52.17 | 52.35 | 3,192,159 | -1.30(-2.42%) |
Mar 07, 2014 | 54.97 | 55.31 | 52.99 | 53.65 | 5,218,521 | -1.24(-2.25%) |
Mar 06, 2014 | 53.05 | 54.91 | 52.96 | 54.89 | 5,396,007 | +2.13(+4.05%) |
Mar 05, 2014 | 53.13 | 53.29 | 52.17 | 52.75 | 2,911,132 | -0.24(-0.45%) |
Mar 04, 2014 | 52.09 | 53.07 | 51.66 | 52.99 | 2,718,079 | +1.77(+3.45%) |
Mar 03, 2014 | 51.07 | 51.30 | 50.32 | 51.22 | 2,097,145 | -0.29(-0.57%) |
Feb 28, 2014 | 51.95 | 52.06 | 51.12 | 51.52 | 2,503,803 | -0.34(-0.65%) |
Feb 27, 2014 | 51.08 | 52.01 | 50.79 | 51.85 | 2,780,992 | +0.96(+1.89%) |
Feb 26, 2014 | 51.40 | 52.01 | 50.79 | 50.89 | 4,039,274 | -0.43(-0.84%) |
Feb 25, 2014 | 51.23 | 51.40 | 50.45 | 51.32 | 2,976,244 | +0.43(+0.85%) |
Feb 24, 2014 | 51.72 | 51.88 | 50.88 | 50.89 | 3,257,060 | -0.55(-1.07%) |
Feb 21, 2014 | 52.37 | 52.38 | 50.89 | 51.44 | 3,733,096 | -0.54(-1.04%) |
Feb 20, 2014 | 52.31 | 52.95 | 51.84 | 51.98 | 4,892,209 | -0.05(-0.09%) |
Feb 19, 2014 | 52.16 | 52.57 | 51.83 | 52.03 | 3,916,381 | +0.00(+0.00%) |
Feb 18, 2014 | 51.30 | 52.11 | 50.64 | 52.03 | 4,473,228 | +1.09(+2.14%) |
Feb 14, 2014 | 50.39 | 50.94 | 50.94 | 50.94 | 7,508,026 | +1.81(+3.69%) |
Feb 13, 2014 | 47.82 | 49.54 | 47.73 | 49.12 | 5,674,179 | +0.91(+1.88%) |
Feb 12, 2014 | 47.71 | 48.71 | 47.71 | 48.22 | 2,979,554 | +0.50(+1.06%) |
Feb 11, 2014 | 48.02 | 48.18 | 47.63 | 47.71 | 2,823,163 | -0.15(-0.31%) |
Feb 10, 2014 | 47.07 | 48.05 | 47.01 | 47.86 | 4,456,685 | +0.17(+0.36%) |
Feb 07, 2014 | 45.06 | 47.69 | 45.06 | 47.69 | 7,372,877 | +2.24(+4.94%) |
Feb 06, 2014 | 43.30 | 45.70 | 42.66 | 45.44 | 7,517,004 | +2.38(+5.53%) |
Feb 05, 2014 | 42.72 | 43.17 | 42.42 | 43.06 | 5,375,238 | +0.00(+0.00%) |
Feb 04, 2014 | 42.80 | 43.08 | 41.87 | 43.06 | 2,589,412 | +1.08(+2.58%) |
Feb 03, 2014 | 44.55 | 44.57 | 41.43 | 41.98 | 4,217,351 | -2.32(-5.23%) |
Jan 31, 2014 | 43.52 | 44.48 | 43.19 | 44.30 | 2,859,358 | +0.46(+1.04%) |
Jan 30, 2014 | 43.76 | 44.30 | 43.48 | 43.84 | 1,847,019 | +0.54(+1.25%) |
Jan 29, 2014 | 42.83 | 43.92 | 42.76 | 43.30 | 3,975,127 | +0.52(+1.22%) |
Jan 28, 2014 | 42.14 | 43.20 | 41.85 | 42.78 | 2,421,524 | +0.63(+1.50%) |
Jan 27, 2014 | 42.08 | 42.53 | 41.65 | 42.14 | 3,652,701 | +0.38(+0.92%) |
Jan 24, 2014 | 43.78 | 43.84 | 41.58 | 41.76 | 3,966,334 | -2.08(-4.74%) |
Jan 23, 2014 | 43.35 | 43.88 | 43.14 | 43.84 | 3,073,884 | +0.00(+0.00%) |
Jan 22, 2014 | 42.71 | 43.86 | 42.60 | 43.84 | 2,047,672 | +1.09(+2.55%) |
Jan 21, 2014 | 43.75 | 43.79 | 42.47 | 42.75 | 2,617,993 | -0.05(-0.13%) |
Jan 17, 2014 | 42.01 | 42.80 | 42.80 | 42.80 | 3,542,312 | +0.66(+1.57%) |
Jan 16, 2014 | 41.72 | 42.20 | 41.34 | 42.14 | 2,338,006 | +0.56(+1.34%) |
Jan 15, 2014 | 40.42 | 41.84 | 40.70 | 41.58 | 3,078,808 | +1.16(+2.88%) |
Jan 14, 2014 | 39.59 | 40.50 | 39.39 | 40.42 | 6,887,809 | +1.08(+2.75%) |
Jan 13, 2014 | 39.45 | 39.70 | 38.86 | 39.34 | 4,706,068 | -0.05(-0.14%) |
Jan 10, 2014 | 39.69 | 39.81 | 39.12 | 39.39 | 5,274,496 | -0.05(-0.14%) |
Jan 09, 2014 | 40.26 | 40.50 | 39.30 | 39.45 | 3,948,020 | -0.71(-1.76%) |
Jan 08, 2014 | 39.53 | 40.24 | 39.30 | 40.16 | 2,443,598 | +0.79(+2.00%) |
Jan 07, 2014 | 39.66 | 39.92 | 39.10 | 39.37 | 3,499,030 | -0.14(-0.35%) |
Jan 06, 2014 | 40.25 | 40.31 | 39.18 | 39.50 | 2,816,105 | -0.40(-1.01%) |
Jan 03, 2014 | 40.41 | 40.62 | 39.47 | 39.91 | 3,966,833 | -0.33(-0.82%) |