Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.77 | 58.28 | 57.58 | 57.74 | 1,611,669 | +0.48(+0.83%) |
Mar 28, 2014 | 56.92 | 57.89 | 56.54 | 57.27 | 1,308,097 | +0.47(+0.83%) |
Mar 27, 2014 | 57.04 | 57.33 | 56.58 | 56.80 | 2,128,312 | -0.35(-0.61%) |
Mar 26, 2014 | 58.06 | 58.24 | 57.13 | 57.15 | 1,578,412 | -0.63(-1.09%) |
Mar 25, 2014 | 58.23 | 58.74 | 57.21 | 57.78 | 1,458,061 | +0.06(+0.11%) |
Mar 24, 2014 | 58.31 | 58.56 | 57.46 | 57.72 | 1,661,775 | -0.43(-0.74%) |
Mar 21, 2014 | 58.61 | 59.18 | 57.85 | 58.14 | 4,620,485 | +0.28(+0.48%) |
Mar 20, 2014 | 56.69 | 57.96 | 56.55 | 57.86 | 3,025,879 | +1.11(+1.96%) |
Mar 19, 2014 | 57.30 | 57.50 | 56.50 | 56.75 | 2,148,195 | -0.56(-0.98%) |
Mar 18, 2014 | 57.21 | 57.58 | 56.95 | 57.31 | 1,356,798 | +0.11(+0.18%) |
Mar 17, 2014 | 56.87 | 57.47 | 56.72 | 57.21 | 1,420,115 | +0.91(+1.62%) |
Mar 14, 2014 | 56.67 | 57.31 | 56.06 | 56.29 | 2,097,698 | -0.34(-0.59%) |
Mar 13, 2014 | 57.77 | 58.26 | 56.40 | 56.63 | 1,902,243 | -0.75(-1.31%) |
Mar 12, 2014 | 57.46 | 57.67 | 56.93 | 57.38 | 2,122,340 | -0.30(-0.52%) |
Mar 11, 2014 | 58.52 | 58.55 | 57.50 | 57.68 | 1,979,668 | -0.70(-1.21%) |
Mar 10, 2014 | 58.15 | 58.40 | 57.69 | 58.39 | 1,858,726 | +0.50(+0.86%) |
Mar 07, 2014 | 57.84 | 58.36 | 57.42 | 57.89 | 1,694,348 | +0.44(+0.76%) |
Mar 06, 2014 | 56.61 | 57.85 | 56.61 | 57.45 | 2,075,768 | +0.58(+1.02%) |
Mar 05, 2014 | 57.00 | 57.10 | 56.71 | 56.87 | 1,352,944 | -0.10(-0.17%) |
Mar 04, 2014 | 56.48 | 57.09 | 56.27 | 56.97 | 1,525,807 | +1.29(+2.32%) |
Mar 03, 2014 | 55.87 | 56.00 | 55.25 | 55.68 | 1,757,917 | -0.93(-1.65%) |
Feb 28, 2014 | 56.19 | 56.98 | 55.88 | 56.61 | 2,166,338 | +0.52(+0.93%) |
Feb 27, 2014 | 55.35 | 56.22 | 55.02 | 56.09 | 1,673,218 | +0.63(+1.13%) |
Feb 26, 2014 | 55.87 | 56.22 | 55.31 | 55.46 | 1,882,886 | -0.40(-0.72%) |
Feb 25, 2014 | 56.45 | 56.54 | 55.81 | 55.87 | 1,335,992 | -0.53(-0.94%) |
Feb 24, 2014 | 55.84 | 56.77 | 55.80 | 56.40 | 1,444,419 | +0.60(+1.07%) |
Feb 21, 2014 | 55.99 | 56.26 | 55.60 | 55.80 | 1,255,013 | -0.07(-0.12%) |
Feb 20, 2014 | 55.96 | 56.12 | 55.31 | 55.87 | 1,220,280 | +0.15(+0.26%) |
Feb 19, 2014 | 55.90 | 56.85 | 55.67 | 55.72 | 1,454,549 | -0.54(-0.95%) |
Feb 18, 2014 | 56.28 | 56.55 | 55.88 | 56.26 | 1,256,622 | -0.12(-0.21%) |
Feb 14, 2014 | 56.20 | 56.38 | 56.38 | 56.38 | 1,576,093 | +0.15(+0.26%) |
Feb 13, 2014 | 55.94 | 56.42 | 55.52 | 56.23 | 1,547,988 | -0.06(-0.11%) |
Feb 12, 2014 | 55.85 | 56.55 | 55.73 | 56.29 | 2,176,952 | +0.37(+0.66%) |
Feb 11, 2014 | 55.32 | 56.15 | 55.11 | 55.92 | 1,781,500 | +0.51(+0.92%) |
Feb 10, 2014 | 55.42 | 55.61 | 54.98 | 55.42 | 1,910,874 | +0.08(+0.14%) |
Feb 07, 2014 | 54.47 | 55.48 | 54.08 | 55.34 | 2,978,652 | +1.34(+2.48%) |
Feb 06, 2014 | 53.70 | 54.08 | 53.64 | 54.00 | 1,429,145 | +0.43(+0.81%) |
Feb 05, 2014 | 53.91 | 54.31 | 53.21 | 53.57 | 2,165,427 | -0.61(-1.13%) |
Feb 04, 2014 | 53.16 | 54.78 | 52.88 | 54.18 | 3,267,958 | +1.40(+2.66%) |
Feb 03, 2014 | 54.74 | 54.84 | 52.71 | 52.78 | 3,037,584 | -1.93(-3.53%) |
Jan 31, 2014 | 54.63 | 55.46 | 54.18 | 54.71 | 2,628,255 | -0.77(-1.40%) |
Jan 30, 2014 | 55.51 | 55.82 | 55.08 | 55.48 | 2,248,922 | +0.41(+0.75%) |
Jan 29, 2014 | 56.26 | 56.26 | 54.78 | 55.07 | 3,743,870 | -1.21(-2.16%) |
Jan 28, 2014 | 55.91 | 56.78 | 54.83 | 56.29 | 4,959,161 | +2.92(+5.48%) |
Jan 27, 2014 | 53.99 | 54.51 | 53.36 | 53.36 | 3,267,073 | -0.61(-1.12%) |
Jan 24, 2014 | 55.26 | 55.39 | 53.85 | 53.97 | 4,548,806 | -1.77(-3.18%) |
Jan 23, 2014 | 56.33 | 56.57 | 55.51 | 55.74 | 3,085,664 | -1.12(-1.96%) |
Jan 22, 2014 | 57.27 | 57.46 | 56.45 | 56.86 | 2,370,213 | -0.18(-0.32%) |
Jan 21, 2014 | 56.80 | 57.43 | 56.56 | 57.04 | 2,913,535 | -0.35(-0.61%) |
Jan 17, 2014 | 58.50 | 57.39 | 57.39 | 57.39 | 5,612,172 | -1.07(-1.83%) |
Jan 16, 2014 | 58.87 | 58.87 | 57.93 | 58.46 | 1,250,983 | -0.08(-0.13%) |
Jan 15, 2014 | 58.02 | 58.58 | 58.02 | 58.53 | 1,472,299 | +0.51(+0.88%) |
Jan 14, 2014 | 57.72 | 58.12 | 57.38 | 58.02 | 1,569,144 | +0.59(+1.02%) |
Jan 13, 2014 | 57.85 | 58.09 | 57.24 | 57.44 | 1,744,134 | -0.75(-1.29%) |
Jan 10, 2014 | 58.30 | 58.44 | 57.85 | 58.19 | 1,091,206 | +0.10(+0.17%) |
Jan 09, 2014 | 58.59 | 58.74 | 57.79 | 58.09 | 1,626,691 | -0.44(-0.75%) |
Jan 08, 2014 | 58.62 | 58.69 | 58.25 | 58.53 | 1,621,909 | +0.03(+0.06%) |
Jan 07, 2014 | 58.46 | 58.83 | 57.95 | 58.50 | 1,356,199 | +0.49(+0.84%) |
Jan 06, 2014 | 58.36 | 58.57 | 57.80 | 58.01 | 1,212,175 | -0.09(-0.16%) |
Jan 03, 2014 | 57.65 | 58.36 | 57.51 | 58.10 | 1,113,852 | +0.52(+0.90%) |