Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.07 | 53.25 | 52.78 | 52.91 | 4,473,605 | +0.28(+0.53%) |
Mar 28, 2014 | 52.87 | 53.14 | 52.53 | 52.63 | 4,389,952 | -0.14(-0.27%) |
Mar 27, 2014 | 53.07 | 53.33 | 52.68 | 52.77 | 4,962,027 | -0.24(-0.45%) |
Mar 26, 2014 | 53.88 | 54.10 | 52.81 | 53.01 | 3,856,006 | -0.68(-1.27%) |
Mar 25, 2014 | 53.03 | 54.06 | 53.03 | 53.69 | 4,428,420 | +0.54(+1.01%) |
Mar 24, 2014 | 53.81 | 54.03 | 52.88 | 53.16 | 4,787,394 | -0.36(-0.68%) |
Mar 21, 2014 | 55.01 | 55.01 | 53.43 | 53.52 | 6,741,466 | -0.38(-0.70%) |
Mar 20, 2014 | 53.60 | 54.21 | 53.23 | 53.90 | 4,527,005 | +0.05(+0.09%) |
Mar 19, 2014 | 55.09 | 55.10 | 53.50 | 53.85 | 4,198,774 | -1.32(-2.39%) |
Mar 18, 2014 | 54.46 | 55.17 | 54.18 | 55.17 | 4,353,002 | +0.69(+1.26%) |
Mar 17, 2014 | 54.14 | 54.73 | 54.06 | 54.48 | 3,846,062 | +0.45(+0.84%) |
Mar 14, 2014 | 53.57 | 54.52 | 53.55 | 54.03 | 4,019,912 | +0.38(+0.70%) |
Mar 13, 2014 | 54.97 | 55.19 | 53.36 | 53.65 | 5,001,278 | -1.28(-2.33%) |
Mar 12, 2014 | 54.30 | 55.13 | 54.28 | 54.93 | 5,006,995 | +0.63(+1.16%) |
Mar 11, 2014 | 53.99 | 54.50 | 53.56 | 54.30 | 4,468,575 | +0.29(+0.53%) |
Mar 10, 2014 | 53.55 | 54.38 | 53.43 | 54.01 | 3,454,662 | +0.40(+0.74%) |
Mar 07, 2014 | 53.90 | 54.09 | 53.11 | 53.61 | 3,267,569 | -0.04(-0.08%) |
Mar 06, 2014 | 52.85 | 54.10 | 52.83 | 53.65 | 5,387,786 | +0.91(+1.73%) |
Mar 05, 2014 | 52.04 | 52.82 | 51.80 | 52.74 | 4,079,049 | +0.50(+0.96%) |
Mar 04, 2014 | 51.87 | 52.32 | 51.43 | 52.24 | 3,466,654 | +0.84(+1.63%) |
Mar 03, 2014 | 51.25 | 52.02 | 51.06 | 51.40 | 3,891,993 | +0.00(+0.00%) |
Feb 28, 2014 | 51.34 | 54.17 | 51.07 | 51.40 | 6,130,480 | +0.08(+0.16%) |
Feb 27, 2014 | 52.51 | 52.73 | 51.03 | 51.32 | 8,208,637 | -1.39(-2.63%) |
Feb 26, 2014 | 53.17 | 53.51 | 52.49 | 52.70 | 4,928,450 | -0.53(-0.99%) |
Feb 25, 2014 | 52.34 | 53.77 | 52.11 | 53.23 | 6,314,786 | +0.88(+1.68%) |
Feb 24, 2014 | 52.03 | 53.40 | 51.46 | 52.35 | 5,304,473 | +0.89(+1.73%) |
Feb 21, 2014 | 51.55 | 51.97 | 51.36 | 51.46 | 4,683,296 | -0.23(-0.45%) |
Feb 20, 2014 | 51.51 | 52.02 | 51.32 | 51.69 | 4,603,798 | +0.01(+0.03%) |
Feb 19, 2014 | 51.65 | 52.83 | 51.51 | 51.68 | 5,389,474 | -0.08(-0.15%) |
Feb 18, 2014 | 52.32 | 52.86 | 51.68 | 51.75 | 4,098,170 | -0.38(-0.72%) |
Feb 14, 2014 | 51.13 | 52.13 | 52.13 | 52.13 | 3,508,229 | +0.88(+1.71%) |
Feb 13, 2014 | 49.95 | 51.44 | 49.87 | 51.25 | 4,710,912 | +0.96(+1.91%) |
Feb 12, 2014 | 50.65 | 50.95 | 50.10 | 50.29 | 4,458,231 | -0.31(-0.61%) |
Feb 11, 2014 | 49.38 | 50.72 | 49.34 | 50.60 | 5,433,009 | +1.24(+2.52%) |
Feb 10, 2014 | 50.78 | 51.01 | 49.19 | 49.36 | 5,481,535 | -1.37(-2.71%) |
Feb 07, 2014 | 50.33 | 50.83 | 49.79 | 50.73 | 4,896,839 | +0.67(+1.34%) |
Feb 06, 2014 | 48.69 | 50.28 | 48.41 | 50.06 | 7,886,835 | +1.80(+3.72%) |
Feb 05, 2014 | 48.32 | 48.87 | 47.20 | 48.26 | 8,889,433 | -0.32(-0.66%) |
Feb 04, 2014 | 48.84 | 49.00 | 46.97 | 48.59 | 6,804,969 | -0.15(-0.31%) |
Feb 03, 2014 | 49.94 | 50.25 | 48.59 | 48.74 | 8,229,342 | -1.18(-2.37%) |
Jan 31, 2014 | 49.92 | 50.93 | 49.68 | 49.92 | 8,492,435 | -0.32(-0.64%) |
Jan 30, 2014 | 50.84 | 51.20 | 50.11 | 50.24 | 6,728,437 | -0.42(-0.84%) |
Jan 29, 2014 | 50.56 | 52.52 | 48.36 | 50.66 | 8,700,556 | -0.61(-1.20%) |
Jan 28, 2014 | 50.48 | 51.54 | 50.48 | 51.28 | 4,088,166 | +0.12(+0.24%) |
Jan 27, 2014 | 50.93 | 51.70 | 50.39 | 51.15 | 4,990,602 | +0.31(+0.62%) |
Jan 24, 2014 | 52.05 | 52.14 | 50.27 | 50.84 | 6,943,759 | -1.88(-3.58%) |
Jan 23, 2014 | 52.94 | 53.34 | 51.93 | 52.72 | 6,011,526 | +0.07(+0.13%) |
Jan 22, 2014 | 52.79 | 53.00 | 51.97 | 52.66 | 4,021,180 | +0.14(+0.26%) |
Jan 21, 2014 | 51.92 | 52.86 | 51.92 | 52.52 | 4,088,129 | +0.60(+1.16%) |
Jan 17, 2014 | 51.13 | 51.92 | 51.92 | 51.92 | 5,712,867 | +0.43(+0.84%) |
Jan 16, 2014 | 51.43 | 51.72 | 51.00 | 51.49 | 4,727,770 | -0.10(-0.20%) |
Jan 15, 2014 | 52.24 | 52.26 | 51.05 | 51.59 | 5,405,605 | -0.65(-1.24%) |
Jan 14, 2014 | 52.01 | 52.39 | 51.77 | 52.24 | 4,915,037 | +0.46(+0.90%) |
Jan 13, 2014 | 53.41 | 53.41 | 51.56 | 51.77 | 4,460,538 | -1.50(-2.81%) |
Jan 10, 2014 | 53.54 | 53.95 | 52.75 | 53.27 | 4,423,334 | -0.09(-0.17%) |
Jan 09, 2014 | 52.59 | 53.44 | 52.51 | 53.36 | 6,131,329 | +0.86(+1.64%) |
Jan 08, 2014 | 52.76 | 52.87 | 52.01 | 52.50 | 6,576,530 | -0.10(-0.19%) |
Jan 07, 2014 | 52.63 | 53.15 | 52.36 | 52.60 | 5,865,328 | +0.01(+0.01%) |
Jan 06, 2014 | 52.25 | 52.92 | 52.18 | 52.59 | 4,110,913 | +0.49(+0.94%) |
Jan 03, 2014 | 52.15 | 52.58 | 52.01 | 52.10 | 2,867,212 | -0.11(-0.21%) |