Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.55 | 59.13 | 58.12 | 58.21 | 1,726,241 | -0.03(-0.05%) |
Mar 28, 2014 | 58.44 | 59.23 | 57.84 | 58.24 | 1,446,109 | +0.13(+0.22%) |
Mar 27, 2014 | 57.50 | 58.63 | 56.52 | 58.11 | 2,621,848 | +0.36(+0.62%) |
Mar 26, 2014 | 58.65 | 58.92 | 57.21 | 57.75 | 2,674,220 | -0.11(-0.19%) |
Mar 25, 2014 | 60.10 | 60.53 | 56.80 | 57.86 | 4,484,845 | -1.72(-2.89%) |
Mar 24, 2014 | 60.95 | 61.16 | 58.55 | 59.58 | 2,977,281 | -1.14(-1.88%) |
Mar 21, 2014 | 62.68 | 62.74 | 60.47 | 60.72 | 3,392,576 | -1.24(-2.00%) |
Mar 20, 2014 | 59.70 | 62.92 | 59.70 | 61.96 | 4,058,710 | +1.85(+3.08%) |
Mar 19, 2014 | 60.54 | 60.88 | 59.89 | 60.11 | 1,910,478 | -0.50(-0.82%) |
Mar 18, 2014 | 59.84 | 60.90 | 59.69 | 60.61 | 1,740,249 | +0.81(+1.35%) |
Mar 17, 2014 | 59.96 | 60.71 | 59.48 | 59.80 | 1,272,316 | +0.27(+0.45%) |
Mar 14, 2014 | 58.74 | 59.93 | 58.54 | 59.53 | 1,439,354 | +0.50(+0.85%) |
Mar 13, 2014 | 60.64 | 60.95 | 58.67 | 59.03 | 1,473,059 | -1.41(-2.33%) |
Mar 12, 2014 | 59.63 | 60.48 | 59.00 | 60.44 | 1,784,864 | +0.21(+0.35%) |
Mar 11, 2014 | 59.71 | 60.93 | 58.88 | 60.23 | 2,873,524 | +0.84(+1.41%) |
Mar 10, 2014 | 61.19 | 61.19 | 59.08 | 59.39 | 3,221,985 | -1.61(-2.64%) |
Mar 07, 2014 | 61.83 | 62.01 | 60.75 | 61.00 | 1,762,832 | -0.37(-0.60%) |
Mar 06, 2014 | 61.79 | 62.14 | 61.19 | 61.37 | 2,074,769 | -0.14(-0.23%) |
Mar 05, 2014 | 62.67 | 62.79 | 61.49 | 61.51 | 2,022,420 | -1.13(-1.80%) |
Mar 04, 2014 | 61.95 | 62.65 | 61.77 | 62.64 | 1,895,633 | +1.38(+2.25%) |
Mar 03, 2014 | 60.49 | 61.39 | 60.01 | 61.26 | 2,165,592 | +0.13(+0.21%) |
Feb 28, 2014 | 62.93 | 63.15 | 60.92 | 61.13 | 2,614,304 | -1.61(-2.57%) |
Feb 27, 2014 | 61.80 | 62.74 | 61.80 | 62.74 | 2,540,947 | +1.26(+2.05%) |
Feb 26, 2014 | 61.94 | 62.41 | 61.42 | 61.48 | 2,388,664 | -0.19(-0.31%) |
Feb 25, 2014 | 62.75 | 62.88 | 61.52 | 61.67 | 2,312,045 | -0.97(-1.55%) |
Feb 24, 2014 | 61.99 | 63.05 | 61.73 | 62.64 | 3,047,186 | +0.91(+1.47%) |
Feb 21, 2014 | 61.65 | 62.50 | 61.27 | 61.73 | 2,487,030 | +0.18(+0.29%) |
Feb 20, 2014 | 60.70 | 61.61 | 60.50 | 61.55 | 2,138,472 | +1.03(+1.70%) |
Feb 19, 2014 | 60.61 | 60.81 | 60.04 | 60.52 | 2,928,814 | -0.10(-0.16%) |
Feb 18, 2014 | 59.79 | 60.81 | 59.72 | 60.62 | 2,774,939 | +0.59(+0.98%) |
Feb 14, 2014 | 59.66 | 60.03 | 60.03 | 60.03 | 6,326,700 | +0.32(+0.54%) |
Feb 13, 2014 | 58.64 | 59.94 | 58.63 | 59.71 | 3,855,139 | +0.57(+0.96%) |
Feb 12, 2014 | 59.77 | 61.11 | 59.07 | 59.14 | 4,756,233 | -0.65(-1.09%) |
Feb 11, 2014 | 58.12 | 59.95 | 57.86 | 59.79 | 4,889,753 | +1.78(+3.07%) |
Feb 10, 2014 | 56.41 | 58.05 | 56.41 | 58.01 | 4,643,463 | +1.37(+2.42%) |
Feb 07, 2014 | 56.99 | 57.20 | 56.25 | 56.64 | 4,850,126 | -0.54(-0.94%) |
Feb 06, 2014 | 54.99 | 57.76 | 54.80 | 57.18 | 14,578,003 | +9.76(+20.58%) |
Feb 05, 2014 | 46.43 | 47.79 | 46.20 | 47.42 | 4,022,248 | +0.93(+2.00%) |
Feb 04, 2014 | 46.37 | 46.96 | 46.09 | 46.49 | 3,047,404 | +0.48(+1.04%) |
Feb 03, 2014 | 48.88 | 49.50 | 45.59 | 46.01 | 6,597,074 | -1.67(-3.50%) |
Jan 31, 2014 | 47.97 | 48.07 | 47.46 | 47.68 | 1,884,425 | -0.79(-1.63%) |
Jan 30, 2014 | 47.94 | 48.68 | 47.68 | 48.47 | 1,323,403 | +0.92(+1.93%) |
Jan 29, 2014 | 47.98 | 48.34 | 47.41 | 47.55 | 1,378,714 | -0.80(-1.65%) |
Jan 28, 2014 | 47.81 | 48.49 | 47.64 | 48.35 | 1,162,590 | +0.51(+1.07%) |
Jan 27, 2014 | 48.49 | 48.72 | 47.37 | 47.84 | 1,652,390 | -0.50(-1.03%) |
Jan 24, 2014 | 49.35 | 49.39 | 48.12 | 48.34 | 1,987,419 | -1.27(-2.56%) |
Jan 23, 2014 | 48.77 | 49.71 | 48.53 | 49.61 | 2,466,071 | +0.43(+0.87%) |
Jan 22, 2014 | 48.93 | 49.45 | 48.68 | 49.18 | 1,718,480 | +0.23(+0.47%) |
Jan 21, 2014 | 48.82 | 49.00 | 48.35 | 48.95 | 1,227,915 | +0.37(+0.76%) |
Jan 17, 2014 | 48.70 | 48.58 | 48.58 | 48.58 | 1,369,000 | -0.16(-0.33%) |
Jan 16, 2014 | 49.20 | 49.22 | 48.25 | 48.74 | 1,180,853 | -0.41(-0.83%) |
Jan 15, 2014 | 47.44 | 49.49 | 47.44 | 49.15 | 2,828,943 | +1.71(+3.60%) |
Jan 14, 2014 | 46.27 | 47.52 | 46.22 | 47.44 | 1,538,495 | +1.14(+2.46%) |
Jan 13, 2014 | 48.17 | 48.17 | 45.86 | 46.30 | 2,133,385 | -1.90(-3.94%) |
Jan 10, 2014 | 47.78 | 48.24 | 47.63 | 48.20 | 1,425,392 | +0.58(+1.22%) |
Jan 09, 2014 | 46.78 | 47.91 | 46.77 | 47.62 | 1,686,580 | +0.94(+2.01%) |
Jan 08, 2014 | 46.99 | 47.26 | 46.65 | 46.68 | 2,239,868 | -0.33(-0.70%) |
Jan 07, 2014 | 46.25 | 47.14 | 46.01 | 47.01 | 1,478,910 | +0.90(+1.95%) |
Jan 06, 2014 | 46.40 | 46.58 | 45.80 | 46.11 | 1,741,547 | -0.34(-0.73%) |
Jan 03, 2014 | 46.68 | 46.96 | 46.27 | 46.45 | 960,420 | -0.08(-0.17%) |