Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.00 | 39.86 | 38.43 | 38.85 | 2,503,321 | +0.07(+0.18%) |
Mar 28, 2014 | 39.41 | 39.69 | 38.14 | 38.78 | 2,449,786 | -0.24(-0.62%) |
Mar 27, 2014 | 36.83 | 39.90 | 35.34 | 39.02 | 5,900,321 | +4.50(+13.04%) |
Mar 26, 2014 | 33.65 | 35.18 | 33.62 | 34.52 | 2,204,001 | +0.43(+1.26%) |
Mar 25, 2014 | 34.50 | 34.96 | 33.42 | 34.09 | 1,518,003 | -0.38(-1.10%) |
Mar 24, 2014 | 33.46 | 34.53 | 32.72 | 34.47 | 1,386,151 | +1.06(+3.17%) |
Mar 21, 2014 | 33.25 | 33.93 | 33.04 | 33.41 | 1,373,271 | +0.10(+0.30%) |
Mar 20, 2014 | 32.28 | 33.58 | 32.06 | 33.31 | 1,011,949 | +0.83(+2.56%) |
Mar 19, 2014 | 32.56 | 32.99 | 32.16 | 32.48 | 874,359 | -0.36(-1.10%) |
Mar 18, 2014 | 31.61 | 33.10 | 31.48 | 32.84 | 1,338,918 | +1.29(+4.09%) |
Mar 17, 2014 | 31.55 | 32.31 | 31.31 | 31.55 | 1,403,992 | -0.05(-0.16%) |
Mar 14, 2014 | 31.73 | 32.09 | 31.17 | 31.60 | 1,481,067 | -0.25(-0.78%) |
Mar 13, 2014 | 33.33 | 33.44 | 31.80 | 31.85 | 1,722,475 | -1.40(-4.21%) |
Mar 12, 2014 | 32.83 | 33.74 | 32.50 | 33.25 | 986,894 | -0.02(-0.06%) |
Mar 11, 2014 | 34.81 | 34.93 | 32.90 | 33.27 | 1,795,963 | -1.66(-4.75%) |
Mar 10, 2014 | 35.07 | 35.34 | 34.57 | 34.93 | 762,145 | +0.14(+0.40%) |
Mar 07, 2014 | 35.09 | 35.43 | 34.44 | 34.79 | 1,449,442 | -0.36(-1.02%) |
Mar 06, 2014 | 35.54 | 35.67 | 34.25 | 35.15 | 1,534,792 | -0.41(-1.15%) |
Mar 05, 2014 | 35.50 | 35.93 | 35.30 | 35.56 | 849,536 | +0.06(+0.17%) |
Mar 04, 2014 | 36.31 | 36.33 | 35.47 | 35.50 | 1,553,254 | -0.33(-0.92%) |
Mar 03, 2014 | 35.03 | 36.39 | 35.02 | 35.83 | 1,331,307 | +0.03(+0.08%) |
Feb 28, 2014 | 36.68 | 37.04 | 35.35 | 35.80 | 1,997,192 | -0.83(-2.27%) |
Feb 27, 2014 | 36.13 | 36.94 | 35.80 | 36.63 | 2,523,261 | +0.65(+1.81%) |
Feb 26, 2014 | 34.68 | 36.18 | 34.45 | 35.98 | 2,799,884 | +1.45(+4.20%) |
Feb 25, 2014 | 34.13 | 34.74 | 33.71 | 34.53 | 2,158,558 | +0.86(+2.55%) |
Feb 24, 2014 | 33.52 | 35.12 | 33.30 | 33.67 | 3,209,614 | +0.51(+1.54%) |
Feb 21, 2014 | 33.37 | 34.58 | 32.61 | 33.16 | 8,207,765 | +1.27(+3.98%) |
Feb 20, 2014 | 35.50 | 38.52 | 31.88 | 31.89 | 25,177,976 | -23.91(-42.85%) |
Feb 19, 2014 | 56.26 | 58.34 | 55.74 | 55.80 | 1,245,200 | -0.46(-0.82%) |
Feb 18, 2014 | 54.37 | 56.46 | 53.17 | 56.26 | 1,488,838 | +2.42(+4.49%) |
Feb 14, 2014 | 56.20 | 53.84 | 53.84 | 53.84 | 1,054,400 | -2.64(-4.67%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.15 | 56.48 | 787,046 | -1.00(-1.74%) |
Feb 12, 2014 | 57.21 | 58.40 | 56.74 | 57.48 | 1,110,698 | +0.13(+0.23%) |
Feb 11, 2014 | 58.13 | 58.99 | 56.63 | 57.35 | 1,292,095 | -0.75(-1.29%) |
Feb 10, 2014 | 57.91 | 58.99 | 57.06 | 58.10 | 1,120,705 | +0.70(+1.22%) |
Feb 07, 2014 | 55.59 | 58.00 | 55.32 | 57.40 | 1,013,717 | +1.98(+3.57%) |
Feb 06, 2014 | 56.78 | 58.27 | 55.20 | 55.42 | 1,253,072 | -1.45(-2.55%) |
Feb 05, 2014 | 55.41 | 57.74 | 54.74 | 56.87 | 1,027,049 | +0.85(+1.52%) |
Feb 04, 2014 | 58.22 | 59.49 | 55.62 | 56.02 | 1,570,464 | -2.01(-3.46%) |
Feb 03, 2014 | 60.73 | 61.15 | 56.61 | 58.03 | 1,578,526 | -2.68(-4.41%) |
Jan 31, 2014 | 62.32 | 62.95 | 59.89 | 60.71 | 1,713,592 | -2.68(-4.23%) |
Jan 30, 2014 | 62.70 | 64.10 | 62.42 | 63.39 | 1,159,958 | +1.50(+2.42%) |
Jan 29, 2014 | 63.31 | 63.93 | 61.35 | 61.89 | 1,274,003 | -2.22(-3.46%) |
Jan 28, 2014 | 65.51 | 66.48 | 63.36 | 64.11 | 1,610,553 | -1.45(-2.21%) |
Jan 27, 2014 | 69.49 | 69.85 | 64.15 | 65.56 | 1,120,473 | -3.93(-5.66%) |
Jan 24, 2014 | 69.54 | 70.59 | 69.05 | 69.49 | 1,111,016 | -0.80(-1.14%) |
Jan 23, 2014 | 67.14 | 71.31 | 65.98 | 70.29 | 1,497,186 | +3.04(+4.52%) |
Jan 22, 2014 | 66.34 | 67.32 | 65.99 | 67.25 | 498,122 | +0.75(+1.13%) |
Jan 21, 2014 | 67.86 | 68.88 | 66.08 | 66.50 | 678,851 | -0.85(-1.26%) |
Jan 17, 2014 | 69.64 | 67.35 | 67.35 | 67.35 | 935,500 | -2.22(-3.19%) |
Jan 16, 2014 | 63.75 | 70.60 | 62.69 | 69.57 | 2,538,487 | +2.62(+3.91%) |
Jan 15, 2014 | 66.86 | 67.22 | 65.18 | 66.95 | 1,200,414 | +0.09(+0.13%) |
Jan 14, 2014 | 67.80 | 68.50 | 66.52 | 66.86 | 679,522 | -0.69(-1.02%) |
Jan 13, 2014 | 70.45 | 70.75 | 67.22 | 67.55 | 995,488 | -3.00(-4.25%) |
Jan 10, 2014 | 72.01 | 73.00 | 68.83 | 70.55 | 1,645,281 | -1.69(-2.34%) |
Jan 09, 2014 | 74.01 | 74.10 | 72.10 | 72.24 | 869,953 | -1.76(-2.38%) |
Jan 08, 2014 | 74.65 | 75.63 | 73.61 | 74.00 | 801,129 | -0.61(-0.82%) |
Jan 07, 2014 | 76.53 | 76.99 | 74.32 | 74.61 | 648,718 | -1.61(-2.11%) |
Jan 06, 2014 | 77.54 | 77.75 | 76.00 | 76.22 | 720,053 | -1.41(-1.82%) |
Jan 03, 2014 | 77.67 | 78.10 | 76.16 | 77.63 | 575,668 | +0.60(+0.78%) |