Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.61 | 59.94 | 58.24 | 59.19 | 1,810,816 | -0.15(-0.25%) |
Mar 28, 2014 | 61.38 | 62.02 | 58.19 | 59.34 | 2,777,799 | -1.93(-3.15%) |
Mar 27, 2014 | 61.44 | 62.49 | 60.74 | 61.27 | 1,705,149 | -0.05(-0.08%) |
Mar 26, 2014 | 61.79 | 61.80 | 60.74 | 61.32 | 2,252,990 | -0.47(-0.76%) |
Mar 25, 2014 | 63.35 | 63.95 | 60.35 | 61.79 | 4,863,008 | -1.55(-2.45%) |
Mar 24, 2014 | 69.30 | 69.65 | 61.63 | 63.35 | 14,906,995 | +9.76(+18.21%) |
Mar 21, 2014 | 53.81 | 54.26 | 53.23 | 53.59 | 3,269,860 | +0.15(+0.28%) |
Mar 20, 2014 | 51.87 | 53.96 | 51.81 | 53.44 | 2,884,767 | +1.84(+3.56%) |
Mar 19, 2014 | 53.10 | 53.23 | 51.43 | 51.60 | 3,709,663 | -3.19(-5.83%) |
Mar 18, 2014 | 53.41 | 54.97 | 53.35 | 54.79 | 1,817,175 | +1.52(+2.86%) |
Mar 17, 2014 | 51.44 | 54.16 | 51.44 | 53.27 | 2,652,205 | +1.89(+3.69%) |
Mar 14, 2014 | 52.16 | 52.44 | 51.11 | 51.38 | 2,758,030 | -0.89(-1.71%) |
Mar 13, 2014 | 55.71 | 56.07 | 51.94 | 52.27 | 3,553,423 | -3.38(-6.07%) |
Mar 12, 2014 | 51.89 | 58.48 | 48.60 | 55.65 | 17,413,898 | +3.41(+6.53%) |
Mar 11, 2014 | 54.26 | 54.61 | 51.91 | 52.24 | 2,833,141 | -1.82(-3.37%) |
Mar 10, 2014 | 54.22 | 54.40 | 52.14 | 54.06 | 3,265,337 | -0.20(-0.37%) |
Mar 07, 2014 | 55.40 | 55.72 | 53.84 | 54.26 | 2,291,130 | -0.78(-1.42%) |
Mar 06, 2014 | 55.82 | 56.34 | 54.47 | 55.04 | 1,718,773 | -0.47(-0.85%) |
Mar 05, 2014 | 56.04 | 56.11 | 54.06 | 55.51 | 3,079,688 | -0.41(-0.74%) |
Mar 04, 2014 | 53.94 | 56.02 | 53.73 | 55.92 | 3,193,824 | +2.87(+5.40%) |
Mar 03, 2014 | 56.78 | 57.93 | 51.71 | 53.06 | 6,304,735 | -6.34(-10.67%) |
Feb 28, 2014 | 60.07 | 61.14 | 59.03 | 59.39 | 3,051,922 | -0.71(-1.18%) |
Feb 27, 2014 | 59.25 | 60.15 | 58.61 | 60.10 | 1,469,126 | +1.42(+2.42%) |
Feb 26, 2014 | 59.01 | 60.44 | 58.39 | 58.68 | 1,719,975 | -0.33(-0.57%) |
Feb 25, 2014 | 59.73 | 60.09 | 58.84 | 59.02 | 2,023,351 | -0.72(-1.20%) |
Feb 24, 2014 | 57.24 | 60.26 | 56.92 | 59.73 | 2,559,466 | +2.81(+4.93%) |
Feb 21, 2014 | 58.67 | 58.92 | 56.75 | 56.92 | 2,046,863 | -1.43(-2.45%) |
Feb 20, 2014 | 57.00 | 59.66 | 56.75 | 58.35 | 2,789,047 | +1.35(+2.37%) |
Feb 19, 2014 | 57.24 | 57.74 | 56.53 | 57.00 | 2,974,527 | +0.06(+0.11%) |
Feb 18, 2014 | 54.52 | 57.59 | 54.41 | 56.94 | 3,106,490 | +2.60(+4.78%) |
Feb 14, 2014 | 53.48 | 54.34 | 54.34 | 54.34 | 1,634,047 | +0.56(+1.04%) |
Feb 13, 2014 | 53.26 | 54.35 | 52.48 | 53.78 | 2,092,392 | +0.43(+0.81%) |
Feb 12, 2014 | 54.04 | 54.40 | 52.71 | 53.35 | 3,139,282 | -0.52(-0.96%) |
Feb 11, 2014 | 51.86 | 56.32 | 51.63 | 53.87 | 7,089,210 | +2.47(+4.80%) |
Feb 10, 2014 | 51.20 | 52.47 | 50.33 | 51.40 | 4,020,909 | +0.32(+0.63%) |
Feb 07, 2014 | 50.13 | 52.41 | 49.51 | 51.08 | 4,323,203 | +1.27(+2.56%) |
Feb 06, 2014 | 53.18 | 54.02 | 48.75 | 49.81 | 5,467,944 | -2.59(-4.94%) |
Feb 05, 2014 | 56.77 | 57.00 | 52.01 | 52.40 | 7,579,215 | -3.57(-6.38%) |
Feb 04, 2014 | 59.83 | 60.04 | 55.70 | 55.97 | 4,583,577 | -2.90(-4.93%) |
Feb 03, 2014 | 61.24 | 61.80 | 58.58 | 58.87 | 2,561,893 | -1.69(-2.78%) |
Jan 31, 2014 | 58.96 | 61.39 | 58.60 | 60.55 | 2,635,829 | +0.33(+0.54%) |
Jan 30, 2014 | 57.60 | 63.93 | 57.03 | 60.22 | 5,469,528 | +2.97(+5.19%) |
Jan 29, 2014 | 57.90 | 57.90 | 56.53 | 57.25 | 1,474,334 | -0.65(-1.13%) |
Jan 28, 2014 | 57.32 | 58.88 | 56.89 | 57.91 | 3,179,809 | +0.73(+1.28%) |
Jan 27, 2014 | 55.03 | 58.60 | 55.03 | 57.17 | 3,292,404 | +2.50(+4.57%) |
Jan 24, 2014 | 57.81 | 57.95 | 54.61 | 54.68 | 3,790,887 | -3.32(-5.73%) |
Jan 23, 2014 | 58.81 | 59.70 | 56.16 | 58.00 | 4,714,772 | -0.42(-0.72%) |
Jan 22, 2014 | 55.85 | 59.76 | 55.65 | 58.42 | 7,469,810 | +3.38(+6.15%) |
Jan 21, 2014 | 56.53 | 60.18 | 54.81 | 55.03 | 8,045,727 | -1.48(-2.62%) |
Jan 17, 2014 | 57.12 | 56.51 | 56.51 | 56.51 | 12,872,272 | -3.79(-6.29%) |
Jan 16, 2014 | 63.85 | 68.15 | 48.01 | 60.30 | 32,903,308 | -21.64(-26.41%) |
Jan 15, 2014 | 90.65 | 92.09 | 76.81 | 81.94 | 13,921,184 | -15.10(-15.56%) |
Jan 14, 2014 | 97.85 | 97.92 | 95.29 | 97.05 | 951,727 | +0.33(+0.34%) |
Jan 13, 2014 | 98.24 | 99.91 | 96.11 | 96.72 | 1,127,830 | -1.19(-1.21%) |
Jan 10, 2014 | 98.33 | 98.79 | 97.25 | 97.91 | 899,987 | -0.17(-0.17%) |
Jan 09, 2014 | 98.49 | 99.09 | 97.69 | 98.08 | 916,450 | +0.05(+0.05%) |
Jan 08, 2014 | 98.18 | 98.65 | 97.08 | 98.03 | 876,302 | +0.12(+0.12%) |
Jan 07, 2014 | 95.55 | 98.85 | 95.34 | 97.91 | 1,896,963 | +3.14(+3.32%) |
Jan 06, 2014 | 93.43 | 95.67 | 92.83 | 94.76 | 1,896,528 | +0.60(+0.64%) |
Jan 03, 2014 | 98.95 | 98.95 | 91.60 | 94.16 | 2,819,896 | -4.02(-4.10%) |