Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.74 | 54.40 | 53.57 | 54.08 | 1,741,351 | +0.73(+1.37%) |
Mar 28, 2014 | 53.23 | 53.42 | 53.09 | 53.35 | 1,280,870 | +0.25(+0.47%) |
Mar 27, 2014 | 53.35 | 53.54 | 53.03 | 53.10 | 2,106,203 | -0.29(-0.54%) |
Mar 26, 2014 | 52.55 | 53.96 | 52.39 | 53.39 | 4,250,326 | +1.02(+1.95%) |
Mar 25, 2014 | 52.31 | 52.55 | 52.10 | 52.37 | 1,553,008 | +0.19(+0.36%) |
Mar 24, 2014 | 52.22 | 52.60 | 52.02 | 52.18 | 1,781,358 | +0.03(+0.06%) |
Mar 21, 2014 | 52.61 | 53.00 | 52.13 | 52.15 | 4,411,603 | -0.06(-0.11%) |
Mar 20, 2014 | 51.40 | 52.22 | 51.32 | 52.21 | 1,599,898 | +0.77(+1.50%) |
Mar 19, 2014 | 52.69 | 52.80 | 51.23 | 51.44 | 2,054,869 | -1.18(-2.24%) |
Mar 18, 2014 | 52.18 | 52.74 | 52.11 | 52.62 | 1,967,184 | +0.35(+0.67%) |
Mar 17, 2014 | 52.87 | 53.01 | 52.02 | 52.27 | 3,111,208 | +0.41(+0.79%) |
Mar 14, 2014 | 50.92 | 51.98 | 50.85 | 51.86 | 2,990,716 | +0.85(+1.67%) |
Mar 13, 2014 | 51.21 | 51.55 | 50.82 | 51.01 | 2,497,086 | -0.12(-0.23%) |
Mar 12, 2014 | 52.00 | 52.08 | 50.71 | 51.13 | 3,884,602 | -1.04(-1.99%) |
Mar 11, 2014 | 53.19 | 53.38 | 52.02 | 52.17 | 3,190,134 | -0.87(-1.64%) |
Mar 10, 2014 | 52.81 | 53.10 | 52.27 | 53.04 | 3,204,466 | +0.05(+0.09%) |
Mar 07, 2014 | 52.53 | 53.06 | 52.48 | 52.99 | 4,164,315 | +0.60(+1.15%) |
Mar 06, 2014 | 53.45 | 53.57 | 52.25 | 52.39 | 4,102,298 | -1.09(-2.04%) |
Mar 05, 2014 | 54.19 | 54.66 | 53.19 | 53.48 | 7,696,547 | -1.78(-3.22%) |
Mar 04, 2014 | 54.47 | 56.85 | 54.09 | 55.26 | 13,780,845 | +1.65(+3.08%) |
Mar 03, 2014 | 51.56 | 54.07 | 49.76 | 53.61 | 25,702,486 | +4.55(+9.27%) |
Feb 28, 2014 | 48.72 | 49.20 | 48.51 | 49.06 | 2,863,137 | +0.49(+1.01%) |
Feb 27, 2014 | 47.68 | 48.58 | 47.51 | 48.57 | 3,509,973 | +0.83(+1.74%) |
Feb 26, 2014 | 48.41 | 48.58 | 47.66 | 47.74 | 4,117,405 | -1.18(-2.41%) |
Feb 25, 2014 | 48.52 | 49.31 | 48.47 | 48.92 | 3,314,867 | +0.70(+1.45%) |
Feb 24, 2014 | 48.25 | 48.84 | 48.08 | 48.22 | 2,771,637 | +0.17(+0.35%) |
Feb 21, 2014 | 48.33 | 48.53 | 48.00 | 48.05 | 3,374,662 | -0.17(-0.35%) |
Feb 20, 2014 | 47.57 | 48.48 | 47.10 | 48.22 | 4,361,512 | +0.75(+1.58%) |
Feb 19, 2014 | 47.31 | 47.77 | 46.83 | 47.47 | 4,183,304 | +0.16(+0.34%) |
Feb 18, 2014 | 47.98 | 48.10 | 47.31 | 47.31 | 2,920,469 | -0.69(-1.44%) |
Feb 14, 2014 | 48.00 | 48.00 | 48.00 | 0 | +0.28(+0.59%) | |
Feb 13, 2014 | 46.80 | 47.94 | 46.73 | 47.72 | 4,382,607 | +0.25(+0.53%) |
Feb 12, 2014 | 49.58 | 49.58 | 46.48 | 47.47 | 12,162,310 | -2.48(-4.96%) |
Feb 11, 2014 | 49.45 | 50.22 | 49.03 | 49.95 | 3,946,769 | +0.50(+1.01%) |
Feb 10, 2014 | 49.67 | 49.98 | 48.99 | 49.45 | 2,682,616 | -0.07(-0.14%) |
Feb 07, 2014 | 48.78 | 49.70 | 48.72 | 49.52 | 3,772,348 | +1.11(+2.29%) |
Feb 06, 2014 | 48.10 | 48.65 | 48.00 | 48.41 | 2,334,271 | +0.65(+1.36%) |
Feb 05, 2014 | 48.57 | 48.60 | 47.45 | 47.76 | 3,497,751 | -1.14(-2.33%) |
Feb 04, 2014 | 48.29 | 49.17 | 48.29 | 48.90 | 3,252,116 | +0.76(+1.58%) |
Feb 03, 2014 | 49.24 | 49.24 | 47.96 | 48.14 | 4,450,957 | -1.08(-2.19%) |
Jan 31, 2014 | 48.78 | 49.71 | 48.30 | 49.22 | 3,367,338 | +0.00(+0.00%) |
Jan 30, 2014 | 49.11 | 49.23 | 48.73 | 49.22 | 2,546,461 | +0.20(+0.41%) |
Jan 29, 2014 | 49.80 | 49.80 | 48.81 | 49.02 | 3,517,370 | -0.76(-1.53%) |
Jan 28, 2014 | 49.11 | 49.80 | 49.04 | 49.78 | 2,913,390 | +0.67(+1.36%) |
Jan 27, 2014 | 49.47 | 49.74 | 49.02 | 49.11 | 2,918,982 | -0.42(-0.85%) |
Jan 24, 2014 | 49.40 | 50.09 | 49.37 | 49.53 | 3,020,973 | -0.67(-1.33%) |
Jan 23, 2014 | 50.49 | 50.60 | 49.97 | 50.20 | 2,892,043 | -0.43(-0.85%) |
Jan 22, 2014 | 50.08 | 50.81 | 49.80 | 50.63 | 4,135,224 | +0.63(+1.26%) |
Jan 21, 2014 | 49.71 | 50.05 | 49.63 | 50.00 | 4,973,620 | +0.78(+1.58%) |
Jan 17, 2014 | 49.22 | 49.22 | 49.22 | 0 | -0.29(-0.59%) | |
Jan 16, 2014 | 49.36 | 49.72 | 49.30 | 49.51 | 3,076,118 | +0.13(+0.26%) |
Jan 15, 2014 | 49.34 | 49.60 | 49.20 | 49.38 | 2,682,263 | +0.04(+0.08%) |
Jan 14, 2014 | 49.51 | 49.56 | 49.17 | 49.34 | 3,292,997 | +0.07(+0.14%) |
Jan 13, 2014 | 49.47 | 49.54 | 49.10 | 49.27 | 3,944,710 | +0.01(+0.02%) |
Jan 10, 2014 | 49.49 | 49.65 | 49.22 | 49.26 | 2,946,598 | +0.10(+0.20%) |
Jan 09, 2014 | 49.29 | 49.45 | 48.94 | 49.16 | 3,442,290 | +0.05(+0.10%) |
Jan 08, 2014 | 49.88 | 49.90 | 48.96 | 49.11 | 3,675,534 | -0.96(-1.92%) |
Jan 07, 2014 | 50.31 | 50.61 | 50.06 | 50.07 | 3,150,351 | +0.43(+0.87%) |
Jan 06, 2014 | 49.78 | 49.85 | 49.25 | 49.64 | 2,945,418 | -0.16(-0.32%) |
Jan 03, 2014 | 50.19 | 50.44 | 49.76 | 49.80 | 2,215,901 | -0.19(-0.38%) |