Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 54.50 | 54.65 | 54.03 | 54.14 | 4,252,350 | +0.34(+0.63%) |
Mar 28, 2014 | 53.12 | 54.03 | 53.08 | 53.80 | 4,100,183 | +0.62(+1.17%) |
Mar 27, 2014 | 54.63 | 54.66 | 53.16 | 53.18 | 7,699,104 | -1.53(-2.80%) |
Mar 26, 2014 | 55.62 | 55.62 | 54.70 | 54.71 | 5,409,883 | -0.42(-0.76%) |
Mar 25, 2014 | 54.97 | 55.68 | 54.95 | 55.13 | 5,940,754 | +0.61(+1.12%) |
Mar 24, 2014 | 55.10 | 55.33 | 54.25 | 54.52 | 5,846,553 | -0.29(-0.52%) |
Mar 21, 2014 | 55.12 | 55.23 | 54.75 | 54.81 | 6,417,713 | -0.13(-0.24%) |
Mar 20, 2014 | 54.52 | 54.97 | 54.33 | 54.94 | 3,689,656 | +0.34(+0.62%) |
Mar 19, 2014 | 55.34 | 55.34 | 54.09 | 54.60 | 5,621,171 | -0.61(-1.10%) |
Mar 18, 2014 | 55.25 | 55.46 | 55.12 | 55.21 | 6,540,198 | +0.06(+0.11%) |
Mar 17, 2014 | 54.52 | 55.40 | 54.49 | 55.15 | 3,756,217 | +1.02(+1.89%) |
Mar 14, 2014 | 54.06 | 54.84 | 54.01 | 54.13 | 5,547,690 | -0.07(-0.12%) |
Mar 13, 2014 | 55.18 | 55.40 | 54.07 | 54.19 | 5,118,329 | -0.69(-1.25%) |
Mar 12, 2014 | 54.72 | 55.29 | 54.44 | 54.88 | 4,648,285 | -0.17(-0.31%) |
Mar 11, 2014 | 55.46 | 55.75 | 54.97 | 55.05 | 4,644,671 | -0.36(-0.65%) |
Mar 10, 2014 | 55.15 | 55.50 | 54.78 | 55.41 | 3,821,648 | +0.08(+0.14%) |
Mar 07, 2014 | 55.58 | 55.74 | 54.97 | 55.33 | 4,401,415 | -0.10(-0.18%) |
Mar 06, 2014 | 55.13 | 55.96 | 55.11 | 55.43 | 6,782,323 | +0.58(+1.07%) |
Mar 05, 2014 | 54.56 | 55.00 | 54.50 | 54.84 | 4,795,828 | +0.26(+0.47%) |
Mar 04, 2014 | 54.56 | 54.66 | 54.09 | 54.59 | 4,937,811 | +0.74(+1.37%) |
Mar 03, 2014 | 53.13 | 53.86 | 52.98 | 53.85 | 3,989,014 | +0.24(+0.44%) |
Feb 28, 2014 | 53.65 | 54.29 | 53.33 | 53.61 | 7,613,190 | +0.13(+0.24%) |
Feb 27, 2014 | 52.89 | 53.52 | 52.61 | 53.49 | 6,166,951 | +0.64(+1.21%) |
Feb 26, 2014 | 52.23 | 52.90 | 52.10 | 52.85 | 5,337,203 | +0.68(+1.30%) |
Feb 25, 2014 | 51.93 | 52.42 | 51.63 | 52.17 | 4,900,653 | +0.20(+0.38%) |
Feb 24, 2014 | 51.79 | 52.65 | 51.78 | 51.97 | 4,925,069 | +0.19(+0.37%) |
Feb 21, 2014 | 52.21 | 52.47 | 51.74 | 51.78 | 5,463,043 | -0.09(-0.17%) |
Feb 20, 2014 | 50.97 | 52.13 | 50.46 | 51.87 | 6,620,976 | +0.92(+1.80%) |
Feb 19, 2014 | 51.38 | 52.05 | 50.86 | 50.95 | 6,450,645 | -0.63(-1.23%) |
Feb 18, 2014 | 51.38 | 51.63 | 50.80 | 51.58 | 5,979,143 | +0.52(+1.02%) |
Feb 14, 2014 | 50.30 | 51.06 | 51.06 | 51.06 | 4,848,096 | +0.67(+1.32%) |
Feb 13, 2014 | 49.50 | 50.64 | 49.50 | 50.40 | 5,466,946 | +0.45(+0.91%) |
Feb 12, 2014 | 49.39 | 50.16 | 49.39 | 49.95 | 5,279,199 | +0.57(+1.15%) |
Feb 11, 2014 | 49.14 | 49.73 | 48.86 | 49.38 | 6,832,924 | +0.44(+0.89%) |
Feb 10, 2014 | 48.79 | 49.15 | 48.59 | 48.94 | 4,995,417 | +0.08(+0.16%) |
Feb 07, 2014 | 48.31 | 49.03 | 48.10 | 48.86 | 5,987,262 | +1.03(+2.16%) |
Feb 06, 2014 | 47.15 | 47.91 | 46.89 | 47.83 | 4,638,185 | +0.91(+1.95%) |
Feb 05, 2014 | 46.77 | 47.12 | 46.14 | 46.92 | 7,937,322 | -0.26(-0.55%) |
Feb 04, 2014 | 46.91 | 47.66 | 46.65 | 47.18 | 6,053,942 | +0.50(+1.08%) |
Feb 03, 2014 | 47.75 | 48.01 | 46.39 | 46.68 | 7,938,902 | -0.94(-1.97%) |
Jan 31, 2014 | 47.76 | 48.83 | 46.85 | 47.61 | 9,808,402 | +0.42(+0.90%) |
Jan 30, 2014 | 46.78 | 47.71 | 46.34 | 47.19 | 7,589,122 | +0.85(+1.83%) |
Jan 29, 2014 | 46.38 | 47.17 | 45.70 | 46.34 | 7,328,198 | -0.02(-0.04%) |
Jan 28, 2014 | 45.92 | 46.84 | 45.80 | 46.36 | 4,901,407 | +0.57(+1.25%) |
Jan 27, 2014 | 45.90 | 46.34 | 44.96 | 45.79 | 9,133,251 | -0.11(-0.24%) |
Jan 24, 2014 | 46.65 | 47.01 | 45.86 | 45.90 | 9,796,204 | -1.11(-2.37%) |
Jan 23, 2014 | 48.48 | 48.48 | 46.24 | 47.01 | 17,371,714 | -1.49(-3.07%) |
Jan 22, 2014 | 49.09 | 49.23 | 47.70 | 48.50 | 8,440,733 | -0.44(-0.90%) |
Jan 21, 2014 | 49.65 | 49.94 | 48.78 | 48.94 | 4,731,989 | -0.27(-0.55%) |
Jan 17, 2014 | 49.59 | 49.21 | 49.21 | 49.21 | 4,169,713 | -0.50(-1.00%) |
Jan 16, 2014 | 49.83 | 50.16 | 49.52 | 49.70 | 3,890,615 | -0.32(-0.64%) |
Jan 15, 2014 | 49.46 | 50.06 | 49.46 | 50.02 | 4,607,891 | +0.57(+1.15%) |
Jan 14, 2014 | 48.46 | 49.68 | 48.39 | 49.46 | 5,839,954 | +1.20(+2.49%) |
Jan 13, 2014 | 48.62 | 48.72 | 48.14 | 48.25 | 5,324,228 | -0.32(-0.66%) |
Jan 10, 2014 | 48.76 | 49.34 | 48.37 | 48.57 | 3,888,041 | -0.08(-0.16%) |
Jan 09, 2014 | 48.25 | 48.86 | 48.23 | 48.65 | 5,788,481 | +0.45(+0.94%) |
Jan 08, 2014 | 48.59 | 48.62 | 47.47 | 48.20 | 5,675,503 | +0.48(+1.00%) |
Jan 07, 2014 | 47.25 | 47.91 | 47.09 | 47.72 | 4,517,118 | +0.59(+1.24%) |
Jan 06, 2014 | 47.79 | 47.79 | 46.98 | 47.13 | 5,152,267 | -0.45(-0.94%) |
Jan 03, 2014 | 47.73 | 47.84 | 47.35 | 47.58 | 2,528,505 | -0.04(-0.09%) |