Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.64 | 52.41 | 50.09 | 50.29 | 22,042,356 | -0.98(-1.91%) |
Mar 28, 2014 | 51.46 | 52.71 | 50.82 | 51.27 | 24,699,352 | -0.76(-1.46%) |
Mar 27, 2014 | 53.00 | 53.98 | 51.65 | 52.03 | 28,184,610 | -1.16(-2.18%) |
Mar 26, 2014 | 53.29 | 53.92 | 52.37 | 53.18 | 27,132,146 | +0.21(+0.39%) |
Mar 25, 2014 | 54.14 | 54.99 | 52.25 | 52.98 | 30,338,810 | -1.15(-2.13%) |
Mar 24, 2014 | 57.93 | 58.06 | 52.66 | 54.13 | 42,223,236 | -3.87(-6.67%) |
Mar 21, 2014 | 60.87 | 61.19 | 57.96 | 58.00 | 26,799,058 | -2.61(-4.31%) |
Mar 20, 2014 | 59.95 | 61.74 | 59.93 | 60.61 | 14,463,959 | +0.60(+0.99%) |
Mar 19, 2014 | 59.98 | 60.78 | 59.58 | 60.01 | 10,523,807 | -0.02(-0.04%) |
Mar 18, 2014 | 60.34 | 60.89 | 59.50 | 60.04 | 14,695,715 | -0.35(-0.58%) |
Mar 17, 2014 | 61.17 | 61.54 | 60.33 | 60.39 | 10,688,587 | -0.25(-0.42%) |
Mar 14, 2014 | 61.10 | 62.14 | 60.43 | 60.64 | 15,005,843 | -0.80(-1.30%) |
Mar 13, 2014 | 62.82 | 62.90 | 61.18 | 61.44 | 11,350,205 | -0.93(-1.49%) |
Mar 12, 2014 | 61.95 | 62.79 | 61.40 | 62.37 | 12,108,760 | -0.13(-0.21%) |
Mar 11, 2014 | 63.23 | 63.81 | 62.24 | 62.50 | 10,315,242 | -0.35(-0.56%) |
Mar 10, 2014 | 64.07 | 64.11 | 61.73 | 62.85 | 15,430,757 | -1.20(-1.88%) |
Mar 07, 2014 | 64.87 | 64.93 | 63.64 | 64.05 | 11,574,436 | -0.31(-0.47%) |
Mar 06, 2014 | 64.99 | 65.43 | 64.14 | 64.36 | 11,803,154 | -0.43(-0.66%) |
Mar 05, 2014 | 64.86 | 65.26 | 64.56 | 64.79 | 10,822,252 | -0.21(-0.33%) |
Mar 04, 2014 | 64.42 | 65.00 | 63.66 | 65.00 | 12,368,523 | +1.34(+2.11%) |
Mar 03, 2014 | 63.03 | 63.68 | 62.59 | 63.66 | 13,517,769 | -0.01(-0.01%) |
Feb 28, 2014 | 64.73 | 64.89 | 63.00 | 63.66 | 15,774,982 | -0.94(-1.46%) |
Feb 27, 2014 | 63.98 | 64.88 | 63.98 | 64.60 | 10,276,154 | +0.49(+0.77%) |
Feb 26, 2014 | 65.13 | 65.14 | 63.71 | 64.11 | 14,996,498 | -0.61(-0.94%) |
Feb 25, 2014 | 64.29 | 65.40 | 63.57 | 64.72 | 18,677,414 | +0.86(+1.35%) |
Feb 24, 2014 | 62.14 | 64.24 | 61.43 | 63.86 | 26,025,684 | +2.11(+3.42%) |
Feb 21, 2014 | 62.67 | 62.67 | 61.38 | 61.75 | 13,523,054 | -0.39(-0.63%) |
Feb 20, 2014 | 61.48 | 62.54 | 61.31 | 62.14 | 11,955,334 | +0.96(+1.57%) |
Feb 19, 2014 | 61.67 | 62.32 | 61.14 | 61.18 | 16,007,487 | -1.23(-1.97%) |
Feb 18, 2014 | 62.42 | 63.03 | 61.14 | 62.41 | 15,502,437 | +0.19(+0.31%) |
Feb 14, 2014 | 62.44 | 62.22 | 62.22 | 62.22 | 83,897,800 | -0.15(-0.24%) |
Feb 13, 2014 | 60.81 | 62.78 | 60.71 | 62.36 | 18,696,082 | +1.09(+1.78%) |
Feb 12, 2014 | 62.11 | 62.13 | 61.04 | 61.28 | 15,670,031 | -0.72(-1.17%) |
Feb 11, 2014 | 61.42 | 62.25 | 60.79 | 62.00 | 13,656,103 | +0.51(+0.82%) |
Feb 10, 2014 | 61.35 | 61.77 | 60.61 | 61.49 | 13,803,320 | +0.07(+0.11%) |
Feb 07, 2014 | 59.06 | 61.50 | 58.65 | 61.43 | 33,050,828 | +3.15(+5.41%) |
Feb 06, 2014 | 58.06 | 58.70 | 57.20 | 58.27 | 12,802,649 | +0.50(+0.86%) |
Feb 05, 2014 | 57.59 | 58.25 | 56.86 | 57.77 | 16,748,906 | -0.21(-0.37%) |
Feb 04, 2014 | 57.92 | 58.36 | 56.72 | 57.99 | 18,061,568 | +0.22(+0.38%) |
Feb 03, 2014 | 58.84 | 58.88 | 57.24 | 57.77 | 20,129,130 | -0.71(-1.21%) |
Jan 31, 2014 | 57.47 | 58.91 | 57.47 | 58.48 | 23,646,684 | +0.67(+1.15%) |
Jan 30, 2014 | 58.16 | 58.46 | 57.36 | 57.81 | 18,279,646 | +0.61(+1.06%) |
Jan 29, 2014 | 57.59 | 58.19 | 56.86 | 57.20 | 28,890,538 | -0.91(-1.56%) |
Jan 28, 2014 | 54.47 | 58.20 | 54.39 | 58.11 | 43,380,736 | +3.65(+6.70%) |
Jan 27, 2014 | 55.34 | 55.93 | 52.94 | 54.46 | 32,460,532 | -0.69(-1.26%) |
Jan 24, 2014 | 54.81 | 55.81 | 54.77 | 55.15 | 35,713,124 | -0.38(-0.68%) |
Jan 23, 2014 | 55.34 | 56.52 | 53.93 | 55.53 | 91,236,592 | +7.86(+16.48%) |
Jan 22, 2014 | 47.07 | 47.78 | 46.76 | 47.68 | 45,921,872 | +0.72(+1.53%) |
Jan 21, 2014 | 47.46 | 47.50 | 45.75 | 46.96 | 25,193,510 | -0.19(-0.40%) |
Jan 17, 2014 | 47.44 | 47.15 | 47.15 | 47.15 | 114,919,696 | -0.23(-0.49%) |
Jan 16, 2014 | 46.92 | 47.70 | 46.00 | 47.38 | 21,134,610 | +0.19(+0.39%) |
Jan 15, 2014 | 48.28 | 48.37 | 45.58 | 47.20 | 40,342,028 | -1.08(-2.24%) |
Jan 14, 2014 | 48.78 | 48.80 | 47.51 | 48.28 | 19,735,330 | +0.16(+0.34%) |
Jan 13, 2014 | 47.30 | 49.81 | 47.30 | 48.12 | 27,227,640 | +0.67(+1.41%) |
Jan 10, 2014 | 48.30 | 48.38 | 47.22 | 47.45 | 16,249,757 | -0.70(-1.46%) |
Jan 09, 2014 | 48.82 | 49.14 | 47.86 | 48.15 | 17,005,814 | -0.56(-1.16%) |
Jan 08, 2014 | 48.10 | 49.43 | 48.07 | 48.71 | 19,972,540 | +0.21(+0.44%) |
Jan 07, 2014 | 49.68 | 49.70 | 48.15 | 48.50 | 36,140,780 | -2.87(-5.58%) |
Jan 06, 2014 | 51.89 | 52.04 | 50.48 | 51.37 | 15,496,599 | -0.50(-0.97%) |
Jan 03, 2014 | 52.00 | 52.50 | 51.84 | 51.87 | 10,818,885 | +0.04(+0.08%) |