Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.28 | 53.42 | 52.67 | 52.78 | 1,931,832 | -0.11(-0.21%) |
Mar 28, 2014 | 52.82 | 53.40 | 52.25 | 52.89 | 2,078,065 | +0.32(+0.61%) |
Mar 27, 2014 | 52.07 | 52.99 | 52.06 | 52.57 | 2,687,845 | +0.51(+0.98%) |
Mar 26, 2014 | 51.92 | 52.64 | 51.92 | 52.06 | 3,113,563 | +0.24(+0.46%) |
Mar 25, 2014 | 51.09 | 51.86 | 50.51 | 51.82 | 3,227,909 | +1.07(+2.11%) |
Mar 24, 2014 | 51.25 | 51.44 | 50.50 | 50.75 | 2,328,059 | -0.24(-0.47%) |
Mar 21, 2014 | 50.75 | 51.45 | 50.70 | 50.99 | 4,243,913 | +0.67(+1.33%) |
Mar 20, 2014 | 49.67 | 50.71 | 49.42 | 50.32 | 3,010,363 | +0.70(+1.41%) |
Mar 19, 2014 | 49.18 | 49.99 | 49.08 | 49.62 | 2,773,264 | +0.65(+1.33%) |
Mar 18, 2014 | 48.42 | 49.09 | 48.27 | 48.97 | 2,785,200 | +0.83(+1.72%) |
Mar 17, 2014 | 48.47 | 48.74 | 47.85 | 48.14 | 3,566,782 | -0.21(-0.43%) |
Mar 14, 2014 | 48.83 | 49.11 | 48.28 | 48.35 | 3,242,943 | -0.51(-1.04%) |
Mar 13, 2014 | 50.40 | 50.54 | 48.62 | 48.86 | 5,110,889 | -1.46(-2.90%) |
Mar 12, 2014 | 50.70 | 51.00 | 49.85 | 50.32 | 3,010,812 | -0.66(-1.29%) |
Mar 11, 2014 | 51.75 | 52.03 | 50.84 | 50.98 | 2,094,279 | -0.48(-0.93%) |
Mar 10, 2014 | 51.87 | 51.93 | 51.02 | 51.46 | 2,062,703 | -0.48(-0.92%) |
Mar 07, 2014 | 52.21 | 52.44 | 51.40 | 51.94 | 2,128,428 | +0.00(+0.00%) |
Mar 06, 2014 | 52.14 | 52.43 | 51.70 | 51.94 | 2,280,645 | -0.78(-1.48%) |
Mar 05, 2014 | 52.34 | 52.80 | 52.11 | 52.72 | 2,180,331 | +0.36(+0.69%) |
Mar 04, 2014 | 52.83 | 52.83 | 52.17 | 52.36 | 1,516,137 | +0.20(+0.38%) |
Mar 03, 2014 | 52.65 | 53.20 | 52.01 | 52.16 | 2,434,115 | -0.50(-0.95%) |
Feb 28, 2014 | 52.88 | 53.07 | 52.36 | 52.66 | 2,421,599 | +0.05(+0.10%) |
Feb 27, 2014 | 52.83 | 52.99 | 52.00 | 52.61 | 1,870,858 | -0.20(-0.38%) |
Feb 26, 2014 | 53.33 | 53.46 | 52.40 | 52.81 | 2,076,822 | -0.54(-1.01%) |
Feb 25, 2014 | 53.34 | 53.46 | 52.38 | 53.35 | 2,804,274 | +0.06(+0.11%) |
Feb 24, 2014 | 52.97 | 53.86 | 52.42 | 53.29 | 3,379,225 | +0.87(+1.66%) |
Feb 21, 2014 | 52.16 | 52.69 | 52.06 | 52.42 | 2,764,892 | +0.48(+0.92%) |
Feb 20, 2014 | 51.08 | 52.51 | 51.00 | 51.94 | 3,746,494 | +0.26(+0.50%) |
Feb 19, 2014 | 51.20 | 52.11 | 51.20 | 51.68 | 3,015,362 | +0.38(+0.74%) |
Feb 18, 2014 | 51.76 | 51.91 | 50.03 | 51.30 | 2,424,982 | +0.06(+0.12%) |
Feb 14, 2014 | 51.46 | 51.24 | 51.24 | 51.24 | 2,285,600 | -0.22(-0.43%) |
Feb 13, 2014 | 50.85 | 51.60 | 50.42 | 51.46 | 1,882,548 | +0.37(+0.72%) |
Feb 12, 2014 | 52.22 | 52.25 | 50.95 | 51.09 | 2,306,667 | -0.83(-1.60%) |
Feb 11, 2014 | 50.74 | 52.04 | 50.65 | 51.92 | 3,242,702 | +1.40(+2.77%) |
Feb 10, 2014 | 50.41 | 51.00 | 50.20 | 50.52 | 2,381,541 | +0.07(+0.14%) |
Feb 07, 2014 | 50.44 | 50.72 | 50.09 | 50.45 | 2,961,024 | +0.36(+0.72%) |
Feb 06, 2014 | 48.69 | 50.30 | 48.68 | 50.09 | 3,096,917 | +1.51(+3.11%) |
Feb 05, 2014 | 49.26 | 49.40 | 48.25 | 48.58 | 2,709,152 | -0.82(-1.66%) |
Feb 04, 2014 | 49.36 | 49.94 | 49.08 | 49.40 | 2,289,028 | +0.26(+0.53%) |
Feb 03, 2014 | 50.07 | 50.19 | 49.00 | 49.14 | 3,061,813 | -1.23(-2.44%) |
Jan 31, 2014 | 50.34 | 50.51 | 49.65 | 50.37 | 2,603,612 | -0.30(-0.59%) |
Jan 30, 2014 | 50.95 | 50.97 | 50.21 | 50.67 | 2,116,427 | +0.15(+0.30%) |
Jan 29, 2014 | 50.96 | 50.98 | 50.15 | 50.52 | 2,945,254 | -0.91(-1.77%) |
Jan 28, 2014 | 51.65 | 52.00 | 50.82 | 51.43 | 2,890,573 | -0.22(-0.43%) |
Jan 27, 2014 | 51.45 | 52.05 | 50.83 | 51.65 | 2,599,989 | +0.31(+0.60%) |
Jan 24, 2014 | 52.47 | 52.57 | 50.82 | 51.34 | 4,909,568 | -1.27(-2.41%) |
Jan 23, 2014 | 54.45 | 54.55 | 52.25 | 52.61 | 5,468,167 | -2.40(-4.36%) |
Jan 22, 2014 | 55.06 | 55.18 | 54.35 | 55.01 | 2,313,601 | +0.04(+0.07%) |
Jan 21, 2014 | 55.04 | 55.58 | 54.51 | 54.97 | 2,351,097 | +0.37(+0.68%) |
Jan 17, 2014 | 54.83 | 54.60 | 54.60 | 54.60 | 2,061,400 | -0.24(-0.44%) |
Jan 16, 2014 | 55.39 | 55.39 | 54.09 | 54.84 | 3,333,083 | -0.78(-1.40%) |
Jan 15, 2014 | 55.90 | 56.18 | 55.54 | 55.62 | 2,195,383 | -0.28(-0.50%) |
Jan 14, 2014 | 55.71 | 55.94 | 55.30 | 55.90 | 2,154,043 | +0.61(+1.10%) |
Jan 13, 2014 | 56.75 | 56.87 | 55.16 | 55.29 | 2,600,741 | -1.65(-2.90%) |
Jan 10, 2014 | 56.81 | 57.04 | 56.50 | 56.94 | 1,861,192 | +0.26(+0.46%) |
Jan 09, 2014 | 56.47 | 56.76 | 56.15 | 56.68 | 1,718,131 | +0.18(+0.32%) |
Jan 08, 2014 | 57.29 | 57.29 | 56.34 | 56.50 | 1,723,091 | -0.83(-1.45%) |
Jan 07, 2014 | 56.94 | 57.45 | 56.05 | 57.33 | 1,990,219 | +0.58(+1.02%) |
Jan 06, 2014 | 56.72 | 56.97 | 56.20 | 56.75 | 1,649,668 | +0.18(+0.32%) |
Jan 03, 2014 | 56.59 | 56.85 | 56.26 | 56.57 | 1,664,132 | +0.00(+0.00%) |