Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.60 | 54.22 | 53.56 | 53.91 | 1,316,336 | +0.42(+0.79%) |
Mar 28, 2014 | 53.36 | 53.99 | 53.11 | 53.49 | 1,450,034 | +0.17(+0.32%) |
Mar 27, 2014 | 53.31 | 53.54 | 52.78 | 53.32 | 1,380,387 | +0.06(+0.11%) |
Mar 26, 2014 | 52.65 | 53.58 | 52.49 | 53.26 | 1,591,311 | +0.77(+1.47%) |
Mar 25, 2014 | 52.36 | 52.90 | 52.12 | 52.49 | 1,141,398 | +0.27(+0.52%) |
Mar 24, 2014 | 52.81 | 52.90 | 51.92 | 52.22 | 882,714 | -0.56(-1.06%) |
Mar 21, 2014 | 52.90 | 52.96 | 52.42 | 52.78 | 2,482,383 | +0.37(+0.71%) |
Mar 20, 2014 | 52.70 | 52.83 | 52.18 | 52.41 | 1,385,788 | -0.29(-0.55%) |
Mar 19, 2014 | 52.50 | 53.22 | 52.32 | 52.70 | 1,796,894 | +0.29(+0.55%) |
Mar 18, 2014 | 51.68 | 52.73 | 51.60 | 52.41 | 2,252,767 | +0.73(+1.41%) |
Mar 17, 2014 | 51.86 | 52.00 | 48.55 | 51.68 | 10,677,385 | -3.17(-5.78%) |
Mar 14, 2014 | 54.38 | 55.20 | 54.38 | 54.85 | 1,293,809 | +0.50(+0.92%) |
Mar 13, 2014 | 54.82 | 54.97 | 54.10 | 54.35 | 1,230,287 | -0.25(-0.46%) |
Mar 12, 2014 | 54.56 | 54.90 | 54.38 | 54.60 | 783,080 | -0.11(-0.20%) |
Mar 11, 2014 | 55.20 | 55.57 | 54.53 | 54.71 | 1,474,220 | -0.44(-0.80%) |
Mar 10, 2014 | 55.83 | 55.93 | 55.00 | 55.15 | 897,062 | -0.73(-1.31%) |
Mar 07, 2014 | 56.17 | 56.41 | 55.66 | 55.88 | 777,315 | -0.29(-0.52%) |
Mar 06, 2014 | 56.19 | 56.55 | 56.05 | 56.17 | 811,631 | -0.05(-0.09%) |
Mar 05, 2014 | 56.08 | 56.66 | 55.78 | 56.22 | 2,242,585 | +0.00(+0.00%) |
Mar 04, 2014 | 55.79 | 56.23 | 55.65 | 56.22 | 1,202,056 | +1.03(+1.87%) |
Mar 03, 2014 | 54.71 | 55.28 | 54.66 | 55.19 | 1,131,627 | +0.08(+0.15%) |
Feb 28, 2014 | 55.07 | 55.63 | 54.70 | 55.11 | 1,505,395 | -0.12(-0.22%) |
Feb 27, 2014 | 54.76 | 55.50 | 54.53 | 55.23 | 1,429,918 | +0.20(+0.36%) |
Feb 26, 2014 | 55.24 | 55.48 | 54.75 | 55.03 | 845,420 | -0.01(-0.02%) |
Feb 25, 2014 | 54.87 | 55.25 | 54.77 | 55.04 | 1,932,948 | +0.32(+0.58%) |
Feb 24, 2014 | 55.36 | 55.52 | 54.72 | 54.72 | 1,089,779 | -0.27(-0.49%) |
Feb 21, 2014 | 55.82 | 55.99 | 54.98 | 54.99 | 2,473,922 | -0.71(-1.27%) |
Feb 20, 2014 | 55.30 | 55.75 | 54.84 | 55.70 | 1,310,677 | +0.46(+0.83%) |
Feb 19, 2014 | 55.31 | 55.92 | 55.14 | 55.24 | 1,697,753 | -0.27(-0.49%) |
Feb 18, 2014 | 54.45 | 55.52 | 54.32 | 55.51 | 2,045,560 | +0.99(+1.82%) |
Feb 14, 2014 | 54.42 | 54.52 | 54.52 | 54.52 | 1,721,000 | +0.10(+0.18%) |
Feb 13, 2014 | 51.41 | 54.57 | 51.41 | 54.42 | 1,190,240 | +0.34(+0.63%) |
Feb 12, 2014 | 54.08 | 54.23 | 53.83 | 54.08 | 2,310,061 | +0.12(+0.22%) |
Feb 11, 2014 | 53.65 | 54.07 | 53.34 | 53.96 | 1,940,069 | +0.09(+0.17%) |
Feb 10, 2014 | 52.68 | 53.87 | 52.68 | 53.87 | 2,460,349 | +1.19(+2.26%) |
Feb 07, 2014 | 53.01 | 53.14 | 50.49 | 52.68 | 6,534,389 | -2.74(-4.94%) |
Feb 06, 2014 | 55.42 | 56.49 | 55.38 | 55.42 | 6,761,624 | -0.10(-0.18%) |
Feb 05, 2014 | 56.37 | 56.80 | 55.49 | 55.52 | 4,026,078 | -0.58(-1.03%) |
Feb 04, 2014 | 56.34 | 56.99 | 55.43 | 56.10 | 6,082,471 | -0.18(-0.32%) |
Feb 03, 2014 | 58.40 | 58.73 | 56.21 | 56.28 | 2,710,808 | -2.47(-4.20%) |
Jan 31, 2014 | 58.83 | 59.41 | 58.47 | 58.75 | 2,604,624 | -0.69(-1.16%) |
Jan 30, 2014 | 59.45 | 59.84 | 59.36 | 59.44 | 1,030,640 | +0.43(+0.73%) |
Jan 29, 2014 | 59.17 | 59.65 | 58.67 | 59.01 | 1,032,067 | -0.59(-0.99%) |
Jan 28, 2014 | 59.34 | 60.09 | 59.32 | 59.60 | 1,736,407 | +0.22(+0.37%) |
Jan 27, 2014 | 60.40 | 60.64 | 59.30 | 59.38 | 1,816,418 | -0.99(-1.64%) |
Jan 24, 2014 | 61.94 | 61.95 | 60.37 | 60.37 | 1,110,397 | -2.10(-3.36%) |
Jan 23, 2014 | 61.86 | 62.48 | 61.75 | 62.47 | 829,214 | +0.26(+0.42%) |
Jan 22, 2014 | 61.97 | 62.21 | 61.54 | 62.21 | 714,240 | +0.25(+0.40%) |
Jan 21, 2014 | 62.60 | 62.61 | 61.59 | 61.96 | 724,159 | +0.07(+0.11%) |
Jan 17, 2014 | 61.50 | 61.89 | 61.89 | 61.89 | 1,265,800 | +0.27(+0.44%) |
Jan 16, 2014 | 62.81 | 62.96 | 61.56 | 61.62 | 4,449,596 | -0.99(-1.58%) |
Jan 15, 2014 | 61.53 | 62.65 | 61.57 | 62.61 | 1,193,841 | +1.08(+1.76%) |
Jan 14, 2014 | 60.64 | 61.53 | 60.48 | 61.53 | 803,686 | +1.20(+1.99%) |
Jan 13, 2014 | 61.55 | 61.80 | 60.17 | 60.33 | 1,098,413 | -1.13(-1.84%) |
Jan 10, 2014 | 60.97 | 61.50 | 60.97 | 61.46 | 1,383,015 | +0.48(+0.79%) |
Jan 09, 2014 | 61.50 | 61.93 | 60.79 | 60.98 | 2,237,990 | -0.26(-0.42%) |
Jan 08, 2014 | 60.35 | 61.29 | 60.35 | 61.24 | 1,484,035 | +0.10(+0.16%) |
Jan 07, 2014 | 59.49 | 61.33 | 59.48 | 61.14 | 1,696,360 | +1.68(+2.83%) |
Jan 06, 2014 | 60.00 | 60.12 | 59.29 | 59.46 | 1,135,767 | -0.38(-0.64%) |
Jan 03, 2014 | 60.09 | 60.51 | 59.68 | 59.84 | 2,203,587 | -0.18(-0.30%) |