Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.28 | 51.61 | 50.28 | 51.51 | 25,555,498 | +1.68(+3.37%) |
Mar 28, 2014 | 51.33 | 51.69 | 49.16 | 49.83 | 40,233,540 | -2.08(-4.01%) |
Mar 27, 2014 | 52.61 | 53.31 | 51.31 | 51.91 | 24,394,988 | -1.00(-1.88%) |
Mar 26, 2014 | 53.59 | 54.53 | 52.90 | 52.90 | 21,540,288 | -0.18(-0.34%) |
Mar 25, 2014 | 52.77 | 54.01 | 52.26 | 53.09 | 26,333,350 | +0.65(+1.25%) |
Mar 24, 2014 | 52.73 | 52.98 | 50.02 | 52.43 | 40,284,252 | +0.04(+0.08%) |
Mar 21, 2014 | 55.01 | 55.39 | 51.50 | 52.39 | 50,879,668 | -2.51(-4.57%) |
Mar 20, 2014 | 55.61 | 55.72 | 54.42 | 54.90 | 16,682,387 | -0.74(-1.33%) |
Mar 19, 2014 | 56.84 | 57.13 | 55.25 | 55.64 | 15,337,041 | -0.89(-1.58%) |
Mar 18, 2014 | 54.91 | 56.74 | 54.89 | 56.53 | 14,173,526 | +1.69(+3.07%) |
Mar 17, 2014 | 55.22 | 55.87 | 54.58 | 54.85 | 19,353,084 | +0.29(+0.53%) |
Mar 14, 2014 | 55.96 | 56.04 | 54.19 | 54.55 | 25,828,600 | -2.15(-3.79%) |
Mar 13, 2014 | 58.34 | 58.49 | 56.38 | 56.71 | 14,577,359 | -1.24(-2.14%) |
Mar 12, 2014 | 57.69 | 58.37 | 57.15 | 57.95 | 13,299,743 | -0.09(-0.15%) |
Mar 11, 2014 | 58.41 | 58.57 | 57.66 | 58.04 | 14,538,943 | -0.28(-0.49%) |
Mar 10, 2014 | 57.72 | 58.37 | 56.95 | 58.32 | 11,913,754 | +0.47(+0.82%) |
Mar 07, 2014 | 59.03 | 59.13 | 56.56 | 57.85 | 28,158,566 | -0.25(-0.43%) |
Mar 06, 2014 | 60.49 | 60.64 | 57.06 | 58.09 | 30,168,412 | -2.14(-3.56%) |
Mar 05, 2014 | 60.35 | 60.65 | 60.14 | 60.24 | 9,014,289 | -0.05(-0.08%) |
Mar 04, 2014 | 60.23 | 60.59 | 60.01 | 60.29 | 11,306,380 | +1.08(+1.83%) |
Mar 03, 2014 | 60.18 | 60.26 | 58.88 | 59.21 | 16,534,723 | -0.97(-1.62%) |
Feb 28, 2014 | 60.91 | 61.21 | 59.46 | 60.18 | 17,207,362 | -0.63(-1.03%) |
Feb 27, 2014 | 60.81 | 61.06 | 59.97 | 60.81 | 15,135,025 | -0.12(-0.19%) |
Feb 26, 2014 | 61.10 | 61.42 | 60.56 | 60.92 | 16,373,444 | -0.10(-0.17%) |
Feb 25, 2014 | 61.16 | 61.70 | 60.38 | 61.02 | 11,485,604 | +0.28(+0.45%) |
Feb 24, 2014 | 60.30 | 61.10 | 60.04 | 60.75 | 12,515,517 | +0.71(+1.19%) |
Feb 21, 2014 | 60.73 | 60.78 | 60.03 | 60.04 | 15,156,247 | -0.16(-0.27%) |
Feb 20, 2014 | 60.12 | 60.48 | 59.52 | 60.20 | 12,324,313 | +0.08(+0.13%) |
Feb 19, 2014 | 60.81 | 60.91 | 59.82 | 60.12 | 13,412,515 | -0.81(-1.32%) |
Feb 18, 2014 | 59.55 | 61.05 | 59.37 | 60.92 | 20,658,994 | +1.89(+3.20%) |
Feb 14, 2014 | 60.20 | 59.03 | 59.03 | 59.03 | 14,342,537 | -0.97(-1.62%) |
Feb 13, 2014 | 58.95 | 60.06 | 58.81 | 60.01 | 12,286,679 | +0.40(+0.67%) |
Feb 12, 2014 | 59.79 | 60.28 | 59.32 | 59.61 | 13,055,150 | +0.15(+0.24%) |
Feb 11, 2014 | 58.97 | 59.64 | 58.80 | 59.46 | 17,339,370 | +0.60(+1.01%) |
Feb 10, 2014 | 57.67 | 58.97 | 57.28 | 58.87 | 14,371,729 | +1.62(+2.83%) |
Feb 07, 2014 | 56.44 | 57.29 | 55.03 | 57.24 | 22,127,072 | +1.64(+2.94%) |
Feb 06, 2014 | 57.06 | 57.79 | 55.43 | 55.61 | 23,640,774 | -1.20(-2.11%) |
Feb 05, 2014 | 59.59 | 59.61 | 55.76 | 56.81 | 32,270,932 | -2.81(-4.72%) |
Feb 04, 2014 | 58.28 | 59.65 | 58.04 | 59.62 | 21,150,114 | +2.32(+4.05%) |
Feb 03, 2014 | 59.44 | 59.51 | 57.13 | 57.30 | 19,654,080 | -1.32(-2.26%) |
Jan 31, 2014 | 58.13 | 59.42 | 57.68 | 58.63 | 14,899,553 | -0.63(-1.07%) |
Jan 30, 2014 | 58.66 | 59.75 | 58.63 | 59.26 | 13,937,531 | +1.21(+2.09%) |
Jan 29, 2014 | 58.16 | 58.94 | 57.40 | 58.04 | 13,938,205 | -0.60(-1.02%) |
Jan 28, 2014 | 58.59 | 59.00 | 58.02 | 58.64 | 14,138,789 | +1.32(+2.30%) |
Jan 27, 2014 | 58.71 | 58.71 | 56.40 | 57.32 | 18,756,226 | -1.28(-2.18%) |
Jan 24, 2014 | 59.43 | 60.10 | 57.97 | 58.60 | 18,387,098 | -1.11(-1.86%) |
Jan 23, 2014 | 59.46 | 59.81 | 58.81 | 59.72 | 14,796,960 | -0.02(-0.04%) |
Jan 22, 2014 | 60.86 | 61.35 | 59.53 | 59.74 | 23,911,334 | +0.44(+0.74%) |
Jan 21, 2014 | 57.97 | 59.30 | 57.73 | 59.30 | 17,914,930 | +2.31(+4.06%) |
Jan 17, 2014 | 56.62 | 56.99 | 56.99 | 56.99 | 16,292,716 | +0.36(+0.64%) |
Jan 16, 2014 | 54.80 | 57.44 | 54.74 | 56.63 | 28,508,778 | +1.94(+3.55%) |
Jan 15, 2014 | 54.51 | 54.81 | 54.10 | 54.69 | 14,061,523 | +0.17(+0.32%) |
Jan 14, 2014 | 53.46 | 54.64 | 52.93 | 54.51 | 15,477,279 | +1.34(+2.53%) |
Jan 13, 2014 | 54.63 | 54.72 | 52.77 | 53.17 | 12,560,145 | -1.26(-2.31%) |
Jan 10, 2014 | 54.52 | 54.55 | 53.44 | 54.42 | 11,658,570 | +0.41(+0.77%) |
Jan 09, 2014 | 53.96 | 54.56 | 53.62 | 54.01 | 12,139,412 | +0.61(+1.14%) |
Jan 08, 2014 | 53.19 | 54.07 | 52.72 | 53.40 | 15,214,858 | +0.49(+0.93%) |
Jan 07, 2014 | 53.43 | 53.70 | 52.85 | 52.90 | 11,696,000 | -0.33(-0.63%) |
Jan 06, 2014 | 54.21 | 54.29 | 52.87 | 53.24 | 11,475,016 | -0.79(-1.45%) |
Jan 03, 2014 | 54.67 | 54.70 | 53.96 | 54.02 | 9,027,603 | -0.65(-1.18%) |