Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.93 | 54.11 | 53.63 | 53.76 | 4,402,899 | +0.29(+0.53%) |
Mar 28, 2014 | 53.72 | 54.00 | 53.37 | 53.47 | 4,320,568 | -0.15(-0.27%) |
Mar 27, 2014 | 53.92 | 54.18 | 53.53 | 53.62 | 4,883,602 | -0.24(-0.45%) |
Mar 26, 2014 | 54.74 | 54.97 | 53.66 | 53.86 | 3,795,062 | -0.69(-1.27%) |
Mar 25, 2014 | 53.88 | 54.93 | 53.88 | 54.55 | 4,358,429 | +0.54(+1.01%) |
Mar 24, 2014 | 54.67 | 54.90 | 53.73 | 54.01 | 4,711,729 | -0.37(-0.68%) |
Mar 21, 2014 | 55.89 | 55.89 | 54.29 | 54.38 | 6,634,917 | -0.38(-0.70%) |
Mar 20, 2014 | 54.46 | 55.08 | 54.09 | 54.76 | 4,455,456 | +0.05(+0.09%) |
Mar 19, 2014 | 55.98 | 55.98 | 54.36 | 54.71 | 4,132,412 | -1.34(-2.39%) |
Mar 18, 2014 | 55.33 | 56.06 | 55.05 | 56.05 | 4,284,203 | +0.70(+1.26%) |
Mar 17, 2014 | 55.01 | 55.61 | 54.93 | 55.36 | 3,785,274 | +0.46(+0.84%) |
Mar 14, 2014 | 54.43 | 55.40 | 54.41 | 54.90 | 3,956,377 | +0.38(+0.70%) |
Mar 13, 2014 | 55.86 | 56.08 | 54.22 | 54.51 | 4,922,233 | -1.30(-2.32%) |
Mar 12, 2014 | 55.17 | 56.01 | 55.15 | 55.81 | 4,927,859 | +0.64(+1.16%) |
Mar 11, 2014 | 54.85 | 55.38 | 54.42 | 55.17 | 4,397,949 | +0.29(+0.53%) |
Mar 10, 2014 | 54.41 | 55.25 | 54.29 | 54.87 | 3,400,061 | +0.40(+0.74%) |
Mar 07, 2014 | 54.76 | 54.96 | 53.96 | 54.47 | 3,215,924 | -0.04(-0.08%) |
Mar 06, 2014 | 53.70 | 54.96 | 53.68 | 54.51 | 5,302,632 | +0.93(+1.73%) |
Mar 05, 2014 | 52.88 | 53.67 | 52.63 | 53.58 | 4,014,580 | +0.51(+0.96%) |
Mar 04, 2014 | 52.70 | 53.16 | 52.25 | 53.07 | 3,411,863 | +0.85(+1.63%) |
Mar 03, 2014 | 52.08 | 52.86 | 51.88 | 52.22 | 3,830,480 | +0.00(+0.00%) |
Feb 28, 2014 | 52.17 | 55.04 | 51.89 | 52.22 | 6,033,588 | +0.08(+0.16%) |
Feb 27, 2014 | 53.35 | 53.58 | 51.85 | 52.14 | 8,078,900 | -1.41(-2.63%) |
Feb 26, 2014 | 54.02 | 54.36 | 53.33 | 53.55 | 4,850,555 | -0.54(-0.99%) |
Feb 25, 2014 | 53.18 | 54.63 | 52.95 | 54.09 | 6,214,981 | +0.89(+1.68%) |
Feb 24, 2014 | 52.87 | 54.25 | 52.29 | 53.19 | 5,220,635 | +0.91(+1.73%) |
Feb 21, 2014 | 52.38 | 52.80 | 52.19 | 52.29 | 4,609,276 | -0.24(-0.45%) |
Feb 20, 2014 | 52.33 | 52.85 | 52.15 | 52.52 | 4,531,035 | +0.01(+0.03%) |
Feb 19, 2014 | 52.47 | 53.68 | 52.33 | 52.51 | 5,304,293 | -0.08(-0.15%) |
Feb 18, 2014 | 53.16 | 53.71 | 52.51 | 52.59 | 4,033,398 | -0.38(-0.72%) |
Feb 14, 2014 | 51.95 | 52.97 | 52.97 | 52.97 | 3,452,781 | +0.89(+1.71%) |
Feb 13, 2014 | 50.75 | 52.27 | 50.67 | 52.08 | 4,636,456 | +0.98(+1.91%) |
Feb 12, 2014 | 51.47 | 51.77 | 50.91 | 51.10 | 4,387,769 | -0.31(-0.61%) |
Feb 11, 2014 | 50.17 | 51.53 | 50.13 | 51.41 | 5,347,140 | +1.26(+2.52%) |
Feb 10, 2014 | 51.59 | 51.83 | 49.98 | 50.15 | 5,394,899 | -1.39(-2.71%) |
Feb 07, 2014 | 51.14 | 51.65 | 50.59 | 51.54 | 4,819,444 | +0.68(+1.34%) |
Feb 06, 2014 | 49.48 | 51.09 | 49.19 | 50.86 | 7,762,183 | +1.83(+3.72%) |
Feb 05, 2014 | 49.09 | 49.65 | 47.96 | 49.04 | 8,748,935 | -0.33(-0.66%) |
Feb 04, 2014 | 49.62 | 49.79 | 47.73 | 49.37 | 6,697,415 | -0.15(-0.31%) |
Feb 03, 2014 | 50.74 | 51.06 | 49.37 | 49.52 | 8,099,276 | -1.20(-2.37%) |
Jan 31, 2014 | 50.73 | 51.75 | 50.48 | 50.72 | 8,358,211 | -0.33(-0.64%) |
Jan 30, 2014 | 51.66 | 52.02 | 50.91 | 51.04 | 6,622,094 | -0.43(-0.84%) |
Jan 29, 2014 | 51.37 | 53.36 | 49.14 | 51.47 | 8,563,042 | -0.62(-1.20%) |
Jan 28, 2014 | 51.29 | 52.36 | 51.29 | 52.10 | 4,023,552 | +0.12(+0.24%) |
Jan 27, 2014 | 51.75 | 52.53 | 51.20 | 51.97 | 4,911,725 | +0.32(+0.62%) |
Jan 24, 2014 | 52.89 | 52.98 | 51.07 | 51.66 | 6,834,012 | -1.92(-3.58%) |
Jan 23, 2014 | 53.79 | 54.19 | 52.77 | 53.57 | 5,916,514 | +0.07(+0.13%) |
Jan 22, 2014 | 53.64 | 53.85 | 52.80 | 53.50 | 3,957,625 | +0.14(+0.26%) |
Jan 21, 2014 | 52.76 | 53.71 | 52.76 | 53.36 | 4,023,516 | +0.61(+1.16%) |
Jan 17, 2014 | 51.95 | 52.75 | 52.75 | 52.75 | 5,622,575 | +0.44(+0.84%) |
Jan 16, 2014 | 52.26 | 52.55 | 51.81 | 52.31 | 4,653,047 | -0.10(-0.20%) |
Jan 15, 2014 | 53.08 | 53.10 | 51.87 | 52.42 | 5,320,168 | -0.66(-1.24%) |
Jan 14, 2014 | 52.84 | 53.23 | 52.60 | 53.08 | 4,837,354 | +0.47(+0.90%) |
Jan 13, 2014 | 54.26 | 54.26 | 52.38 | 52.61 | 4,390,038 | -1.52(-2.81%) |
Jan 10, 2014 | 54.40 | 54.82 | 53.60 | 54.13 | 4,353,423 | -0.09(-0.17%) |
Jan 09, 2014 | 53.44 | 54.30 | 53.35 | 54.22 | 6,034,422 | +0.87(+1.64%) |
Jan 08, 2014 | 53.61 | 53.72 | 52.84 | 53.34 | 6,472,587 | -0.10(-0.19%) |
Jan 07, 2014 | 53.48 | 54.01 | 53.20 | 53.45 | 5,772,626 | +0.01(+0.01%) |
Jan 06, 2014 | 53.09 | 53.77 | 53.02 | 53.44 | 4,045,939 | +0.50(+0.94%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.84 | 52.94 | 2,821,895 | -0.11(-0.21%) |