Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.55 | 70.49 | 69.12 | 69.79 | 2,960,045 | +1.15(+1.68%) |
Mar 28, 2014 | 70.31 | 71.15 | 68.38 | 68.64 | 3,744,639 | -1.11(-1.59%) |
Mar 27, 2014 | 68.58 | 70.50 | 67.18 | 69.75 | 5,708,044 | +1.26(+1.84%) |
Mar 26, 2014 | 71.98 | 72.50 | 68.37 | 68.49 | 6,224,992 | -3.59(-4.98%) |
Mar 25, 2014 | 74.00 | 74.20 | 70.46 | 72.08 | 6,868,186 | -1.79(-2.42%) |
Mar 24, 2014 | 72.86 | 74.84 | 71.02 | 73.87 | 8,154,263 | +0.50(+0.68%) |
Mar 21, 2014 | 70.00 | 73.97 | 69.55 | 73.37 | 11,892,671 | +2.89(+4.10%) |
Mar 20, 2014 | 70.17 | 73.74 | 68.53 | 70.48 | 21,763,100 | +1.08(+1.56%) |
Mar 19, 2014 | 57.10 | 70.99 | 56.96 | 69.40 | 30,815,316 | +11.84(+20.57%) |
Mar 18, 2014 | 56.55 | 58.20 | 56.13 | 57.56 | 4,397,219 | +1.04(+1.84%) |
Mar 17, 2014 | 55.38 | 56.99 | 54.75 | 56.52 | 4,576,215 | +2.49(+4.61%) |
Mar 14, 2014 | 52.68 | 54.34 | 52.68 | 54.03 | 2,526,723 | +1.00(+1.89%) |
Mar 13, 2014 | 53.97 | 54.46 | 52.42 | 53.03 | 2,940,528 | -0.67(-1.25%) |
Mar 12, 2014 | 53.11 | 54.49 | 52.79 | 53.70 | 2,199,965 | +0.22(+0.41%) |
Mar 11, 2014 | 55.07 | 55.71 | 53.09 | 53.48 | 3,068,941 | -1.36(-2.48%) |
Mar 10, 2014 | 55.94 | 56.36 | 54.43 | 54.84 | 2,844,001 | -1.27(-2.26%) |
Mar 07, 2014 | 58.63 | 58.70 | 55.72 | 56.11 | 4,287,466 | -2.13(-3.66%) |
Mar 06, 2014 | 58.39 | 59.44 | 57.53 | 58.24 | 3,096,350 | +0.09(+0.15%) |
Mar 05, 2014 | 57.50 | 59.10 | 57.37 | 58.15 | 3,485,670 | +0.44(+0.76%) |
Mar 04, 2014 | 56.63 | 58.05 | 56.25 | 57.71 | 3,984,515 | +1.75(+3.13%) |
Mar 03, 2014 | 55.71 | 57.36 | 55.10 | 55.96 | 3,891,597 | -1.11(-1.94%) |
Feb 28, 2014 | 57.14 | 57.74 | 56.29 | 57.07 | 4,570,446 | -0.12(-0.21%) |
Feb 27, 2014 | 54.09 | 57.30 | 54.00 | 57.19 | 9,837,884 | +4.45(+8.44%) |
Feb 26, 2014 | 50.15 | 53.60 | 49.52 | 52.74 | 16,539,835 | -5.29(-9.12%) |
Feb 25, 2014 | 58.50 | 58.75 | 56.91 | 58.03 | 6,794,616 | +0.28(+0.48%) |
Feb 24, 2014 | 56.90 | 58.80 | 56.45 | 57.75 | 4,094,825 | +1.82(+3.25%) |
Feb 21, 2014 | 57.37 | 57.54 | 55.70 | 55.93 | 2,779,129 | -0.95(-1.67%) |
Feb 20, 2014 | 56.07 | 57.30 | 55.12 | 56.88 | 3,011,414 | +0.91(+1.63%) |
Feb 19, 2014 | 56.63 | 57.95 | 55.61 | 55.97 | 4,689,164 | -0.89(-1.57%) |
Feb 18, 2014 | 53.68 | 57.17 | 53.54 | 56.86 | 5,902,866 | +3.69(+6.94%) |
Feb 14, 2014 | 53.20 | 53.17 | 53.17 | 53.17 | 3,185,200 | +0.32(+0.61%) |
Feb 13, 2014 | 50.54 | 52.94 | 50.03 | 52.85 | 4,078,064 | +1.27(+2.46%) |
Feb 12, 2014 | 51.78 | 52.78 | 51.30 | 51.58 | 2,323,832 | +0.12(+0.23%) |
Feb 11, 2014 | 51.45 | 52.33 | 50.85 | 51.46 | 3,294,893 | +0.36(+0.70%) |
Feb 10, 2014 | 49.97 | 51.48 | 49.70 | 51.10 | 3,320,827 | +1.27(+2.55%) |
Feb 07, 2014 | 48.92 | 49.92 | 48.30 | 49.83 | 2,865,139 | +1.63(+3.38%) |
Feb 06, 2014 | 48.01 | 48.95 | 47.81 | 48.20 | 2,302,373 | +0.47(+0.98%) |
Feb 05, 2014 | 48.27 | 48.85 | 47.04 | 47.73 | 3,397,682 | -1.38(-2.81%) |
Feb 04, 2014 | 48.90 | 49.43 | 48.35 | 49.11 | 2,256,083 | +0.76(+1.57%) |
Feb 03, 2014 | 50.41 | 50.85 | 47.64 | 48.35 | 3,969,144 | -2.23(-4.41%) |
Jan 31, 2014 | 50.46 | 51.92 | 50.30 | 50.58 | 2,654,899 | -0.89(-1.73%) |
Jan 30, 2014 | 50.46 | 52.13 | 49.79 | 51.47 | 2,899,581 | +1.77(+3.56%) |
Jan 29, 2014 | 49.50 | 50.91 | 49.11 | 49.70 | 2,670,062 | -0.66(-1.31%) |
Jan 28, 2014 | 49.38 | 50.45 | 49.02 | 50.36 | 2,493,666 | +1.52(+3.11%) |
Jan 27, 2014 | 48.33 | 50.12 | 47.75 | 48.84 | 3,206,151 | +0.17(+0.35%) |
Jan 24, 2014 | 49.75 | 49.99 | 48.11 | 48.67 | 3,886,560 | -1.77(-3.51%) |
Jan 23, 2014 | 51.55 | 51.80 | 49.91 | 50.44 | 3,241,756 | -1.60(-3.07%) |
Jan 22, 2014 | 52.06 | 52.45 | 51.56 | 52.04 | 2,551,450 | +0.23(+0.44%) |
Jan 21, 2014 | 51.98 | 52.38 | 50.45 | 51.81 | 3,266,308 | -0.07(-0.13%) |
Jan 17, 2014 | 52.02 | 51.88 | 51.88 | 51.88 | 4,047,900 | -0.32(-0.61%) |
Jan 16, 2014 | 52.80 | 53.65 | 51.86 | 52.20 | 5,120,712 | +0.21(+0.40%) |
Jan 15, 2014 | 51.05 | 52.32 | 51.05 | 51.99 | 3,407,816 | +0.94(+1.84%) |
Jan 14, 2014 | 50.12 | 51.50 | 50.08 | 51.05 | 4,562,947 | +1.19(+2.39%) |
Jan 13, 2014 | 51.92 | 51.98 | 49.41 | 49.86 | 4,421,098 | -2.11(-4.06%) |
Jan 10, 2014 | 52.31 | 52.69 | 51.38 | 51.97 | 2,832,798 | -0.14(-0.27%) |
Jan 09, 2014 | 52.03 | 52.85 | 51.81 | 52.11 | 4,159,351 | +0.43(+0.83%) |
Jan 08, 2014 | 52.29 | 52.89 | 51.41 | 51.68 | 4,950,404 | -0.81(-1.54%) |
Jan 07, 2014 | 52.15 | 53.89 | 52.06 | 52.49 | 6,661,550 | +1.23(+2.40%) |
Jan 06, 2014 | 54.25 | 54.63 | 51.01 | 51.26 | 11,785,682 | -5.48(-9.66%) |
Jan 03, 2014 | 57.59 | 58.30 | 55.85 | 56.74 | 4,120,834 | -0.70(-1.22%) |