Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.39 | 58.90 | 58.20 | 58.37 | 1,594,525 | +0.48(+0.83%) |
Mar 28, 2014 | 57.53 | 58.51 | 57.15 | 57.88 | 1,294,182 | +0.47(+0.83%) |
Mar 27, 2014 | 57.66 | 57.95 | 57.19 | 57.41 | 2,105,673 | -0.35(-0.61%) |
Mar 26, 2014 | 58.68 | 58.86 | 57.75 | 57.76 | 1,561,622 | -0.64(-1.09%) |
Mar 25, 2014 | 58.85 | 59.37 | 57.83 | 58.40 | 1,442,551 | +0.06(+0.11%) |
Mar 24, 2014 | 58.93 | 59.19 | 58.08 | 58.34 | 1,644,098 | -0.43(-0.74%) |
Mar 21, 2014 | 59.24 | 59.82 | 58.47 | 58.77 | 4,571,336 | +0.28(+0.48%) |
Mar 20, 2014 | 57.30 | 58.59 | 57.16 | 58.49 | 2,993,692 | +1.13(+1.96%) |
Mar 19, 2014 | 57.91 | 58.12 | 57.11 | 57.36 | 2,125,344 | -0.57(-0.98%) |
Mar 18, 2014 | 57.83 | 58.20 | 57.56 | 57.93 | 1,342,365 | +0.11(+0.18%) |
Mar 17, 2014 | 57.48 | 58.09 | 57.33 | 57.82 | 1,405,009 | +0.92(+1.62%) |
Mar 14, 2014 | 57.27 | 57.93 | 56.66 | 56.90 | 2,075,384 | -0.34(-0.59%) |
Mar 13, 2014 | 58.39 | 58.88 | 57.01 | 57.24 | 1,882,008 | -0.76(-1.31%) |
Mar 12, 2014 | 58.08 | 58.29 | 57.54 | 58.00 | 2,099,764 | -0.30(-0.52%) |
Mar 11, 2014 | 59.15 | 59.18 | 58.12 | 58.30 | 1,958,610 | -0.71(-1.21%) |
Mar 10, 2014 | 58.77 | 59.03 | 58.31 | 59.01 | 1,838,954 | +0.50(+0.86%) |
Mar 07, 2014 | 58.46 | 58.99 | 58.04 | 58.51 | 1,676,325 | +0.44(+0.76%) |
Mar 06, 2014 | 57.22 | 58.47 | 57.22 | 58.07 | 2,053,687 | +0.59(+1.02%) |
Mar 05, 2014 | 57.61 | 57.71 | 57.32 | 57.48 | 1,338,552 | -0.10(-0.17%) |
Mar 04, 2014 | 57.09 | 57.70 | 56.88 | 57.58 | 1,509,576 | +1.30(+2.32%) |
Mar 03, 2014 | 56.47 | 56.61 | 55.85 | 56.28 | 1,739,217 | -0.94(-1.65%) |
Feb 28, 2014 | 56.79 | 57.59 | 56.48 | 57.22 | 2,143,294 | +0.53(+0.93%) |
Feb 27, 2014 | 55.95 | 56.82 | 55.62 | 56.69 | 1,655,419 | +0.63(+1.13%) |
Feb 26, 2014 | 56.47 | 56.82 | 55.91 | 56.06 | 1,862,857 | -0.41(-0.72%) |
Feb 25, 2014 | 57.05 | 57.15 | 56.41 | 56.47 | 1,321,780 | -0.54(-0.94%) |
Feb 24, 2014 | 56.44 | 57.38 | 56.40 | 57.00 | 1,429,054 | +0.61(+1.08%) |
Feb 21, 2014 | 56.59 | 56.86 | 56.19 | 56.40 | 1,241,663 | -0.07(-0.12%) |
Feb 20, 2014 | 56.56 | 56.72 | 55.91 | 56.47 | 1,207,300 | +0.15(+0.26%) |
Feb 19, 2014 | 56.50 | 57.46 | 56.26 | 56.32 | 1,439,077 | -0.54(-0.95%) |
Feb 18, 2014 | 56.89 | 57.15 | 56.48 | 56.86 | 1,243,255 | -0.12(-0.21%) |
Feb 14, 2014 | 56.81 | 56.98 | 56.98 | 56.98 | 1,559,328 | +0.15(+0.26%) |
Feb 13, 2014 | 56.54 | 57.02 | 56.12 | 56.84 | 1,531,521 | -0.06(-0.11%) |
Feb 12, 2014 | 56.45 | 57.15 | 56.33 | 56.90 | 2,153,795 | +0.37(+0.66%) |
Feb 11, 2014 | 55.92 | 56.76 | 55.70 | 56.53 | 1,762,550 | +0.51(+0.92%) |
Feb 10, 2014 | 56.02 | 56.21 | 55.57 | 56.01 | 1,890,547 | +0.08(+0.14%) |
Feb 07, 2014 | 55.06 | 56.07 | 54.66 | 55.93 | 2,946,967 | +1.35(+2.48%) |
Feb 06, 2014 | 54.28 | 54.66 | 54.21 | 54.58 | 1,413,943 | +0.44(+0.81%) |
Feb 05, 2014 | 54.49 | 54.89 | 53.78 | 54.14 | 2,142,393 | -0.62(-1.13%) |
Feb 04, 2014 | 53.73 | 55.37 | 53.44 | 54.76 | 3,233,195 | +1.42(+2.66%) |
Feb 03, 2014 | 55.33 | 55.43 | 53.28 | 53.35 | 3,005,272 | -1.95(-3.53%) |
Jan 31, 2014 | 55.21 | 56.06 | 54.76 | 55.30 | 2,600,298 | -0.78(-1.40%) |
Jan 30, 2014 | 56.11 | 56.42 | 55.67 | 56.08 | 2,224,999 | +0.42(+0.75%) |
Jan 29, 2014 | 56.86 | 56.86 | 55.37 | 55.67 | 3,704,045 | -1.23(-2.16%) |
Jan 28, 2014 | 56.51 | 57.39 | 55.42 | 56.89 | 4,906,408 | +2.95(+5.48%) |
Jan 27, 2014 | 54.57 | 55.09 | 53.93 | 53.94 | 3,232,320 | -0.61(-1.12%) |
Jan 24, 2014 | 55.86 | 55.98 | 54.43 | 54.55 | 4,500,419 | -1.79(-3.18%) |
Jan 23, 2014 | 56.93 | 57.17 | 56.11 | 56.34 | 3,052,840 | -1.13(-1.96%) |
Jan 22, 2014 | 57.89 | 58.08 | 57.06 | 57.47 | 2,345,001 | -0.18(-0.32%) |
Jan 21, 2014 | 57.41 | 58.05 | 57.17 | 57.65 | 2,882,543 | -0.35(-0.61%) |
Jan 17, 2014 | 59.13 | 58.01 | 58.01 | 58.01 | 5,552,474 | -1.08(-1.83%) |
Jan 16, 2014 | 59.51 | 59.51 | 58.55 | 59.08 | 1,237,676 | -0.08(-0.13%) |
Jan 15, 2014 | 58.65 | 59.21 | 58.65 | 59.16 | 1,456,637 | +0.51(+0.88%) |
Jan 14, 2014 | 58.34 | 58.75 | 58.00 | 58.65 | 1,552,452 | +0.59(+1.02%) |
Jan 13, 2014 | 58.47 | 58.72 | 57.85 | 58.06 | 1,725,581 | -0.76(-1.29%) |
Jan 10, 2014 | 58.93 | 59.07 | 58.47 | 58.82 | 1,079,599 | +0.10(+0.17%) |
Jan 09, 2014 | 59.22 | 59.37 | 58.41 | 58.72 | 1,609,387 | -0.44(-0.75%) |
Jan 08, 2014 | 59.25 | 59.32 | 58.88 | 59.16 | 1,604,657 | +0.04(+0.06%) |
Jan 07, 2014 | 59.08 | 59.46 | 58.58 | 59.13 | 1,341,772 | +0.49(+0.84%) |
Jan 06, 2014 | 58.99 | 59.20 | 58.42 | 58.63 | 1,199,281 | -0.09(-0.16%) |
Jan 03, 2014 | 58.27 | 58.99 | 58.13 | 58.73 | 1,102,003 | +0.52(+0.90%) |