Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.06 | 53.24 | 52.76 | 52.89 | 4,474,823 | +0.28(+0.53%) |
Mar 28, 2014 | 52.85 | 53.13 | 52.52 | 52.61 | 4,391,147 | -0.14(-0.27%) |
Mar 27, 2014 | 53.05 | 53.31 | 52.67 | 52.76 | 4,963,379 | -0.24(-0.45%) |
Mar 26, 2014 | 53.86 | 54.09 | 52.80 | 53.00 | 3,857,057 | -0.68(-1.27%) |
Mar 25, 2014 | 53.02 | 54.05 | 53.02 | 53.68 | 4,429,626 | +0.54(+1.01%) |
Mar 24, 2014 | 53.79 | 54.02 | 52.87 | 53.14 | 4,788,697 | -0.36(-0.68%) |
Mar 21, 2014 | 54.99 | 54.99 | 53.42 | 53.50 | 6,743,302 | -0.38(-0.70%) |
Mar 20, 2014 | 53.59 | 54.20 | 53.22 | 53.88 | 4,528,238 | +0.05(+0.09%) |
Mar 19, 2014 | 55.08 | 55.08 | 53.48 | 53.83 | 4,199,917 | -1.32(-2.39%) |
Mar 18, 2014 | 54.45 | 55.16 | 54.16 | 55.15 | 4,354,187 | +0.69(+1.26%) |
Mar 17, 2014 | 54.13 | 54.72 | 54.05 | 54.47 | 3,847,109 | +0.45(+0.84%) |
Mar 14, 2014 | 53.56 | 54.51 | 53.54 | 54.01 | 4,021,006 | +0.38(+0.70%) |
Mar 13, 2014 | 54.96 | 55.18 | 53.35 | 53.64 | 5,002,640 | -1.28(-2.32%) |
Mar 12, 2014 | 54.29 | 55.11 | 54.27 | 54.91 | 5,008,358 | +0.63(+1.16%) |
Mar 11, 2014 | 53.97 | 54.49 | 53.55 | 54.28 | 4,469,792 | +0.29(+0.53%) |
Mar 10, 2014 | 53.54 | 54.36 | 53.42 | 53.99 | 3,455,603 | +0.40(+0.74%) |
Mar 07, 2014 | 53.88 | 54.07 | 53.09 | 53.59 | 3,268,458 | -0.04(-0.08%) |
Mar 06, 2014 | 52.84 | 54.08 | 52.82 | 53.64 | 5,389,253 | +0.91(+1.73%) |
Mar 05, 2014 | 52.03 | 52.80 | 51.79 | 52.72 | 4,080,160 | +0.50(+0.96%) |
Mar 04, 2014 | 51.86 | 52.30 | 51.41 | 52.22 | 3,467,598 | +0.84(+1.63%) |
Mar 03, 2014 | 51.24 | 52.01 | 51.05 | 51.38 | 3,893,053 | +0.00(+0.00%) |
Feb 28, 2014 | 51.33 | 54.15 | 51.05 | 51.38 | 6,132,150 | +0.08(+0.16%) |
Feb 27, 2014 | 52.50 | 52.72 | 51.02 | 51.30 | 8,210,873 | -1.39(-2.63%) |
Feb 26, 2014 | 53.15 | 53.49 | 52.48 | 52.69 | 4,929,792 | -0.53(-0.99%) |
Feb 25, 2014 | 52.32 | 53.75 | 52.10 | 53.22 | 6,316,506 | +0.88(+1.68%) |
Feb 24, 2014 | 52.02 | 53.38 | 51.45 | 52.34 | 5,305,917 | +0.89(+1.73%) |
Feb 21, 2014 | 51.53 | 51.95 | 51.35 | 51.45 | 4,684,571 | -0.23(-0.45%) |
Feb 20, 2014 | 51.49 | 52.00 | 51.31 | 51.68 | 4,605,052 | +0.01(+0.03%) |
Feb 19, 2014 | 51.63 | 52.82 | 51.49 | 51.67 | 5,390,942 | -0.08(-0.15%) |
Feb 18, 2014 | 52.31 | 52.85 | 51.67 | 51.74 | 4,099,286 | -0.38(-0.72%) |
Feb 14, 2014 | 51.12 | 52.12 | 52.12 | 52.12 | 3,509,184 | +0.88(+1.71%) |
Feb 13, 2014 | 49.94 | 51.42 | 49.85 | 51.24 | 4,712,195 | +0.96(+1.91%) |
Feb 12, 2014 | 50.64 | 50.93 | 50.09 | 50.28 | 4,459,445 | -0.31(-0.61%) |
Feb 11, 2014 | 49.36 | 50.70 | 49.32 | 50.59 | 5,434,488 | +1.24(+2.52%) |
Feb 10, 2014 | 50.76 | 51.00 | 49.18 | 49.34 | 5,483,028 | -1.37(-2.71%) |
Feb 07, 2014 | 50.32 | 50.82 | 49.78 | 50.72 | 4,898,172 | +0.67(+1.34%) |
Feb 06, 2014 | 48.68 | 50.27 | 48.40 | 50.05 | 7,888,982 | +1.80(+3.72%) |
Feb 05, 2014 | 48.31 | 48.85 | 47.19 | 48.25 | 8,891,853 | -0.32(-0.66%) |
Feb 04, 2014 | 48.82 | 48.99 | 46.96 | 48.57 | 6,806,821 | -0.15(-0.31%) |
Feb 03, 2014 | 49.92 | 50.24 | 48.57 | 48.72 | 8,231,582 | -1.18(-2.37%) |
Jan 31, 2014 | 49.91 | 50.92 | 49.67 | 49.90 | 8,494,746 | -0.32(-0.64%) |
Jan 30, 2014 | 50.82 | 51.19 | 50.09 | 50.22 | 6,730,269 | -0.42(-0.84%) |
Jan 29, 2014 | 50.55 | 52.50 | 48.35 | 50.65 | 8,702,924 | -0.61(-1.20%) |
Jan 28, 2014 | 50.47 | 51.52 | 50.47 | 51.26 | 4,089,279 | +0.12(+0.24%) |
Jan 27, 2014 | 50.91 | 51.69 | 50.37 | 51.14 | 4,991,960 | +0.31(+0.62%) |
Jan 24, 2014 | 52.04 | 52.13 | 50.25 | 50.82 | 6,945,649 | -1.88(-3.58%) |
Jan 23, 2014 | 52.93 | 53.32 | 51.92 | 52.71 | 6,013,163 | +0.07(+0.13%) |
Jan 22, 2014 | 52.78 | 52.98 | 51.95 | 52.64 | 4,022,274 | +0.14(+0.26%) |
Jan 21, 2014 | 51.91 | 52.85 | 51.91 | 52.50 | 4,089,242 | +0.60(+1.16%) |
Jan 17, 2014 | 51.12 | 51.90 | 51.90 | 51.90 | 5,714,422 | +0.43(+0.84%) |
Jan 16, 2014 | 51.42 | 51.71 | 50.98 | 51.47 | 4,729,057 | -0.10(-0.20%) |
Jan 15, 2014 | 52.22 | 52.25 | 51.04 | 51.58 | 5,407,076 | -0.65(-1.24%) |
Jan 14, 2014 | 51.99 | 52.37 | 51.75 | 52.22 | 4,916,375 | +0.46(+0.90%) |
Jan 13, 2014 | 53.39 | 53.39 | 51.54 | 51.76 | 4,461,752 | -1.50(-2.81%) |
Jan 10, 2014 | 53.52 | 53.94 | 52.74 | 53.26 | 4,424,538 | -0.09(-0.17%) |
Jan 09, 2014 | 52.58 | 53.43 | 52.49 | 53.34 | 6,132,998 | +0.86(+1.64%) |
Jan 08, 2014 | 52.74 | 52.85 | 51.99 | 52.48 | 6,578,320 | -0.10(-0.19%) |
Jan 07, 2014 | 52.62 | 53.14 | 52.35 | 52.59 | 5,866,925 | +0.01(+0.01%) |
Jan 06, 2014 | 52.24 | 52.91 | 52.16 | 52.58 | 4,112,032 | +0.49(+0.94%) |
Jan 03, 2014 | 52.14 | 52.57 | 51.99 | 52.09 | 2,867,992 | -0.11(-0.21%) |