Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.90 | 52.24 | 50.90 | 52.14 | 25,245,470 | +1.70(+3.37%) |
Mar 28, 2014 | 51.96 | 52.33 | 49.77 | 50.44 | 39,745,444 | -2.10(-4.00%) |
Mar 27, 2014 | 53.26 | 53.97 | 51.94 | 52.55 | 24,099,040 | -1.01(-1.88%) |
Mar 26, 2014 | 54.25 | 55.19 | 53.55 | 53.55 | 21,278,972 | -0.18(-0.34%) |
Mar 25, 2014 | 53.42 | 54.67 | 52.91 | 53.74 | 26,013,886 | +0.66(+1.25%) |
Mar 24, 2014 | 53.38 | 53.63 | 50.63 | 53.08 | 39,795,544 | +0.04(+0.08%) |
Mar 21, 2014 | 55.68 | 56.07 | 52.13 | 53.03 | 50,262,416 | -2.54(-4.57%) |
Mar 20, 2014 | 56.29 | 56.40 | 55.08 | 55.57 | 16,480,004 | -0.75(-1.33%) |
Mar 19, 2014 | 57.54 | 57.84 | 55.93 | 56.32 | 15,150,979 | -0.91(-1.58%) |
Mar 18, 2014 | 55.59 | 57.44 | 55.56 | 57.23 | 14,001,580 | +1.71(+3.07%) |
Mar 17, 2014 | 55.89 | 56.56 | 55.25 | 55.52 | 19,118,300 | +0.29(+0.53%) |
Mar 14, 2014 | 56.65 | 56.73 | 54.86 | 55.22 | 25,515,260 | -2.18(-3.79%) |
Mar 13, 2014 | 59.06 | 59.21 | 57.07 | 57.40 | 14,400,513 | -1.26(-2.14%) |
Mar 12, 2014 | 58.40 | 59.09 | 57.85 | 58.66 | 13,138,396 | -0.09(-0.15%) |
Mar 11, 2014 | 59.12 | 59.29 | 58.37 | 58.75 | 14,362,563 | -0.29(-0.49%) |
Mar 10, 2014 | 58.43 | 59.09 | 57.65 | 59.04 | 11,769,222 | +0.48(+0.82%) |
Mar 07, 2014 | 59.76 | 59.86 | 57.26 | 58.56 | 27,816,960 | -0.25(-0.43%) |
Mar 06, 2014 | 61.24 | 61.38 | 57.76 | 58.81 | 29,802,422 | -2.17(-3.56%) |
Mar 05, 2014 | 61.09 | 61.40 | 60.88 | 60.98 | 8,904,932 | -0.05(-0.08%) |
Mar 04, 2014 | 60.97 | 61.34 | 60.75 | 61.03 | 11,169,216 | +1.10(+1.83%) |
Mar 03, 2014 | 60.92 | 61.00 | 59.60 | 59.93 | 16,334,131 | -0.99(-1.62%) |
Feb 28, 2014 | 61.66 | 61.96 | 60.19 | 60.92 | 16,998,610 | -0.63(-1.03%) |
Feb 27, 2014 | 61.55 | 61.81 | 60.71 | 61.55 | 14,951,414 | -0.12(-0.19%) |
Feb 26, 2014 | 61.85 | 62.18 | 61.30 | 61.67 | 16,174,809 | -0.10(-0.17%) |
Feb 25, 2014 | 61.91 | 62.46 | 61.13 | 61.77 | 11,346,266 | +0.28(+0.45%) |
Feb 24, 2014 | 61.04 | 61.85 | 60.77 | 61.49 | 12,363,684 | +0.72(+1.19%) |
Feb 21, 2014 | 61.47 | 61.53 | 60.77 | 60.77 | 14,972,378 | -0.16(-0.27%) |
Feb 20, 2014 | 60.85 | 61.22 | 60.25 | 60.93 | 12,174,801 | +0.08(+0.13%) |
Feb 19, 2014 | 61.55 | 61.66 | 60.56 | 60.85 | 13,249,800 | -0.82(-1.32%) |
Feb 18, 2014 | 60.28 | 61.80 | 60.10 | 61.67 | 20,408,368 | +1.91(+3.20%) |
Feb 14, 2014 | 60.93 | 59.76 | 59.76 | 59.76 | 14,168,540 | -0.99(-1.62%) |
Feb 13, 2014 | 59.68 | 60.79 | 59.53 | 60.74 | 12,137,622 | +0.40(+0.67%) |
Feb 12, 2014 | 60.52 | 61.02 | 60.05 | 60.34 | 12,896,771 | +0.15(+0.24%) |
Feb 11, 2014 | 59.69 | 60.37 | 59.52 | 60.19 | 17,129,016 | +0.60(+1.01%) |
Feb 10, 2014 | 58.38 | 59.70 | 57.98 | 59.59 | 14,197,378 | +1.64(+2.83%) |
Feb 07, 2014 | 57.14 | 57.99 | 55.70 | 57.95 | 21,858,638 | +1.66(+2.94%) |
Feb 06, 2014 | 57.76 | 58.50 | 56.11 | 56.29 | 23,353,974 | -1.21(-2.11%) |
Feb 05, 2014 | 60.32 | 60.34 | 56.45 | 57.51 | 31,879,436 | -2.85(-4.72%) |
Feb 04, 2014 | 59.00 | 60.38 | 58.76 | 60.35 | 20,893,530 | +2.35(+4.05%) |
Feb 03, 2014 | 60.17 | 60.24 | 57.83 | 58.01 | 19,415,646 | -1.34(-2.26%) |
Jan 31, 2014 | 58.84 | 60.15 | 58.38 | 59.35 | 14,718,798 | -0.64(-1.07%) |
Jan 30, 2014 | 59.38 | 60.49 | 59.35 | 59.99 | 13,768,447 | +1.23(+2.09%) |
Jan 29, 2014 | 58.87 | 59.67 | 58.10 | 58.76 | 13,769,113 | -0.60(-1.02%) |
Jan 28, 2014 | 59.31 | 59.73 | 58.73 | 59.36 | 13,967,263 | +1.33(+2.30%) |
Jan 27, 2014 | 59.43 | 59.43 | 57.09 | 58.03 | 18,528,684 | -1.30(-2.18%) |
Jan 24, 2014 | 60.16 | 60.84 | 58.68 | 59.32 | 18,164,034 | -1.13(-1.86%) |
Jan 23, 2014 | 60.19 | 60.54 | 59.54 | 60.45 | 14,617,450 | -0.02(-0.04%) |
Jan 22, 2014 | 61.60 | 62.10 | 60.26 | 60.47 | 23,621,252 | +0.44(+0.74%) |
Jan 21, 2014 | 58.68 | 60.03 | 58.44 | 60.03 | 17,697,594 | +2.34(+4.06%) |
Jan 17, 2014 | 57.31 | 57.69 | 57.69 | 57.69 | 16,095,060 | +0.37(+0.64%) |
Jan 16, 2014 | 55.47 | 58.15 | 55.42 | 57.32 | 28,162,924 | +1.96(+3.55%) |
Jan 15, 2014 | 55.18 | 55.48 | 54.77 | 55.36 | 13,890,935 | +0.18(+0.32%) |
Jan 14, 2014 | 54.12 | 55.31 | 53.58 | 55.18 | 15,289,516 | +1.36(+2.53%) |
Jan 13, 2014 | 55.30 | 55.39 | 53.42 | 53.82 | 12,407,771 | -1.27(-2.31%) |
Jan 10, 2014 | 55.19 | 55.22 | 54.10 | 55.09 | 11,517,134 | +0.42(+0.77%) |
Jan 09, 2014 | 54.62 | 55.23 | 54.28 | 54.67 | 11,992,143 | +0.62(+1.14%) |
Jan 08, 2014 | 53.84 | 54.73 | 53.37 | 54.05 | 15,030,278 | +0.50(+0.93%) |
Jan 07, 2014 | 54.08 | 54.36 | 53.50 | 53.55 | 11,554,109 | -0.34(-0.63%) |
Jan 06, 2014 | 54.88 | 54.96 | 53.52 | 53.89 | 11,335,806 | -0.79(-1.45%) |
Jan 03, 2014 | 55.34 | 55.37 | 54.62 | 54.69 | 8,918,084 | -0.65(-1.18%) |