Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.78 | 49.70 | 48.69 | 49.18 | 2,895,775 | +0.84(+1.74%) |
Mar 28, 2014 | 48.44 | 48.96 | 47.92 | 48.34 | 2,210,582 | +0.06(+0.12%) |
Mar 27, 2014 | 48.60 | 48.60 | 47.91 | 48.28 | 4,601,481 | -0.40(-0.82%) |
Mar 26, 2014 | 49.85 | 50.30 | 48.63 | 48.68 | 2,966,567 | -1.10(-2.21%) |
Mar 25, 2014 | 49.87 | 50.75 | 49.46 | 49.78 | 2,551,638 | +0.04(+0.08%) |
Mar 24, 2014 | 50.11 | 50.49 | 49.14 | 49.74 | 2,705,318 | -0.30(-0.60%) |
Mar 21, 2014 | 52.07 | 52.07 | 50.04 | 50.04 | 3,862,729 | -1.57(-3.04%) |
Mar 20, 2014 | 50.91 | 51.79 | 50.78 | 51.61 | 2,714,664 | +0.56(+1.10%) |
Mar 19, 2014 | 52.66 | 52.90 | 50.86 | 51.05 | 3,825,322 | -1.38(-2.63%) |
Mar 18, 2014 | 51.38 | 52.47 | 51.30 | 52.43 | 1,680,849 | +1.15(+2.24%) |
Mar 17, 2014 | 50.88 | 51.74 | 50.69 | 51.28 | 1,955,189 | +0.81(+1.60%) |
Mar 14, 2014 | 50.52 | 51.03 | 50.32 | 50.47 | 2,811,716 | +0.00(+0.00%) |
Mar 13, 2014 | 52.62 | 52.73 | 50.13 | 50.47 | 4,004,555 | -1.87(-3.57%) |
Mar 12, 2014 | 52.59 | 52.61 | 51.63 | 52.34 | 1,981,936 | -0.47(-0.89%) |
Mar 11, 2014 | 52.66 | 53.26 | 52.52 | 52.81 | 2,126,520 | +0.22(+0.42%) |
Mar 10, 2014 | 53.61 | 53.65 | 52.57 | 52.59 | 1,839,093 | -1.02(-1.90%) |
Mar 07, 2014 | 53.68 | 53.92 | 53.25 | 53.61 | 1,477,894 | -0.13(-0.24%) |
Mar 06, 2014 | 53.60 | 53.94 | 53.42 | 53.74 | 2,273,807 | +0.30(+0.56%) |
Mar 05, 2014 | 53.15 | 53.70 | 52.99 | 53.44 | 2,128,274 | -0.06(-0.11%) |
Mar 04, 2014 | 52.32 | 53.53 | 52.05 | 53.50 | 3,840,323 | +1.83(+3.54%) |
Mar 03, 2014 | 51.32 | 51.72 | 50.59 | 51.67 | 6,328,677 | -0.81(-1.54%) |
Feb 28, 2014 | 54.10 | 54.16 | 51.89 | 52.48 | 6,954,041 | -1.80(-3.32%) |
Feb 27, 2014 | 57.20 | 58.68 | 53.72 | 54.28 | 11,608,249 | -0.44(-0.80%) |
Feb 26, 2014 | 54.82 | 55.03 | 53.89 | 54.72 | 3,808,870 | +0.06(+0.11%) |
Feb 25, 2014 | 54.45 | 54.77 | 54.03 | 54.66 | 2,481,151 | +0.19(+0.35%) |
Feb 24, 2014 | 55.37 | 55.91 | 54.45 | 54.47 | 4,212,879 | -0.93(-1.68%) |
Feb 21, 2014 | 55.10 | 55.55 | 54.62 | 55.40 | 2,534,750 | +0.50(+0.91%) |
Feb 20, 2014 | 54.37 | 54.98 | 53.60 | 54.90 | 1,846,818 | +0.43(+0.79%) |
Feb 19, 2014 | 54.52 | 55.17 | 54.37 | 54.47 | 2,309,268 | -0.05(-0.09%) |
Feb 18, 2014 | 54.17 | 54.86 | 53.80 | 54.52 | 2,750,707 | +0.35(+0.65%) |
Feb 14, 2014 | 53.94 | 54.17 | 54.17 | 54.17 | 3,345,400 | +0.04(+0.07%) |
Feb 13, 2014 | 53.51 | 54.49 | 53.39 | 54.13 | 3,033,103 | +0.36(+0.67%) |
Feb 12, 2014 | 52.93 | 53.88 | 52.76 | 53.77 | 3,001,462 | +0.85(+1.61%) |
Feb 11, 2014 | 52.55 | 53.09 | 52.30 | 52.92 | 1,960,897 | +0.64(+1.22%) |
Feb 10, 2014 | 51.84 | 52.49 | 51.75 | 52.28 | 2,339,813 | +0.29(+0.56%) |
Feb 07, 2014 | 51.05 | 52.19 | 50.82 | 51.99 | 2,650,430 | +1.03(+2.02%) |
Feb 06, 2014 | 49.89 | 51.11 | 49.70 | 50.96 | 1,826,792 | +1.00(+2.00%) |
Feb 05, 2014 | 49.87 | 50.11 | 49.37 | 49.96 | 1,697,707 | -0.16(-0.32%) |
Feb 04, 2014 | 49.79 | 50.38 | 49.63 | 50.12 | 2,032,323 | +0.79(+1.60%) |
Feb 03, 2014 | 51.01 | 51.49 | 48.93 | 49.33 | 4,313,511 | -1.92(-3.75%) |
Jan 31, 2014 | 50.77 | 51.62 | 50.70 | 51.25 | 2,155,298 | -0.27(-0.52%) |
Jan 30, 2014 | 51.55 | 51.90 | 50.71 | 51.52 | 4,041,942 | +1.87(+3.77%) |
Jan 29, 2014 | 50.76 | 51.00 | 49.61 | 49.65 | 2,727,782 | -1.59(-3.10%) |
Jan 28, 2014 | 50.48 | 51.28 | 50.45 | 51.24 | 1,818,694 | +0.65(+1.28%) |
Jan 27, 2014 | 50.63 | 50.95 | 49.33 | 50.59 | 3,640,930 | +0.15(+0.30%) |
Jan 24, 2014 | 51.65 | 51.65 | 50.25 | 50.44 | 4,254,062 | -1.42(-2.74%) |
Jan 23, 2014 | 52.68 | 52.68 | 51.71 | 51.86 | 3,593,210 | -0.51(-0.97%) |
Jan 22, 2014 | 53.18 | 53.50 | 52.31 | 52.37 | 3,108,250 | -0.93(-1.74%) |
Jan 21, 2014 | 53.42 | 54.18 | 53.03 | 53.30 | 2,153,261 | +0.06(+0.11%) |
Jan 17, 2014 | 53.63 | 53.24 | 53.24 | 53.24 | 2,123,200 | -0.36(-0.67%) |
Jan 16, 2014 | 53.22 | 53.73 | 52.98 | 53.60 | 2,403,308 | +0.31(+0.58%) |
Jan 15, 2014 | 52.64 | 53.62 | 52.80 | 53.29 | 3,240,844 | +0.65(+1.23%) |
Jan 14, 2014 | 51.65 | 52.74 | 51.29 | 52.64 | 2,876,390 | +1.07(+2.07%) |
Jan 13, 2014 | 52.00 | 52.70 | 51.31 | 51.57 | 4,561,673 | +0.10(+0.19%) |
Jan 10, 2014 | 51.14 | 51.48 | 50.64 | 51.47 | 2,182,743 | +0.39(+0.76%) |
Jan 09, 2014 | 50.82 | 51.68 | 50.74 | 51.08 | 3,716,379 | +0.84(+1.67%) |
Jan 08, 2014 | 49.50 | 50.55 | 49.05 | 50.24 | 2,051,432 | +0.56(+1.13%) |
Jan 07, 2014 | 48.89 | 50.10 | 48.63 | 49.68 | 2,001,065 | +1.13(+2.33%) |
Jan 06, 2014 | 48.98 | 49.29 | 48.29 | 48.55 | 1,849,895 | -0.35(-0.72%) |
Jan 03, 2014 | 49.11 | 49.50 | 48.78 | 48.90 | 1,934,150 | -0.35(-0.71%) |