Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.61 | 57.60 | 56.44 | 57.14 | 533,078 | +0.74(+1.30%) |
Mar 28, 2014 | 56.62 | 57.19 | 56.30 | 56.40 | 395,093 | +0.27(+0.49%) |
Mar 27, 2014 | 56.19 | 56.63 | 55.98 | 56.13 | 548,220 | -0.12(-0.22%) |
Mar 26, 2014 | 57.86 | 58.07 | 56.24 | 56.25 | 425,141 | -1.31(-2.28%) |
Mar 25, 2014 | 57.92 | 58.60 | 57.40 | 57.56 | 436,158 | +0.02(+0.04%) |
Mar 24, 2014 | 57.58 | 58.04 | 56.90 | 57.54 | 340,861 | +0.27(+0.48%) |
Mar 21, 2014 | 56.76 | 57.94 | 56.69 | 57.26 | 1,083,887 | +0.57(+1.00%) |
Mar 20, 2014 | 56.73 | 57.24 | 56.52 | 56.69 | 1,085,329 | -0.35(-0.61%) |
Mar 19, 2014 | 56.99 | 57.44 | 56.60 | 57.04 | 387,541 | -0.08(-0.14%) |
Mar 18, 2014 | 56.20 | 57.23 | 56.01 | 57.12 | 444,164 | +0.99(+1.77%) |
Mar 17, 2014 | 56.23 | 57.06 | 55.65 | 56.13 | 597,566 | +0.08(+0.14%) |
Mar 14, 2014 | 55.83 | 56.24 | 55.59 | 56.05 | 429,693 | +0.38(+0.68%) |
Mar 13, 2014 | 55.88 | 56.11 | 55.04 | 55.67 | 717,369 | -0.06(-0.12%) |
Mar 12, 2014 | 55.93 | 56.82 | 55.66 | 55.73 | 653,871 | -0.54(-0.96%) |
Mar 11, 2014 | 56.76 | 57.25 | 56.16 | 56.27 | 423,640 | -0.29(-0.51%) |
Mar 10, 2014 | 57.08 | 57.08 | 55.95 | 56.56 | 408,867 | -0.70(-1.23%) |
Mar 07, 2014 | 56.97 | 57.39 | 56.25 | 57.27 | 590,599 | +0.34(+0.60%) |
Mar 06, 2014 | 56.78 | 57.14 | 56.43 | 56.93 | 762,299 | +0.39(+0.69%) |
Mar 05, 2014 | 56.32 | 56.68 | 56.09 | 56.54 | 553,129 | +0.20(+0.36%) |
Mar 04, 2014 | 55.80 | 56.55 | 55.68 | 56.34 | 710,502 | +1.20(+2.19%) |
Mar 03, 2014 | 55.08 | 55.48 | 54.58 | 55.13 | 678,662 | -0.60(-1.08%) |
Feb 28, 2014 | 55.90 | 56.49 | 55.41 | 55.74 | 782,077 | -0.23(-0.42%) |
Feb 27, 2014 | 55.43 | 56.08 | 55.35 | 55.97 | 637,607 | +0.53(+0.96%) |
Feb 26, 2014 | 55.33 | 56.45 | 55.05 | 55.44 | 1,211,904 | +0.31(+0.57%) |
Feb 25, 2014 | 55.39 | 55.46 | 54.08 | 55.13 | 1,155,216 | -0.30(-0.54%) |
Feb 24, 2014 | 56.30 | 56.78 | 55.35 | 55.42 | 1,174,252 | -1.01(-1.78%) |
Feb 21, 2014 | 56.57 | 56.98 | 55.59 | 56.43 | 1,307,590 | -0.38(-0.67%) |
Feb 20, 2014 | 58.23 | 58.33 | 56.37 | 56.81 | 1,521,626 | -1.42(-2.45%) |
Feb 19, 2014 | 59.32 | 59.48 | 58.09 | 58.23 | 1,140,346 | -1.38(-2.32%) |
Feb 18, 2014 | 59.64 | 59.98 | 59.26 | 59.61 | 436,477 | +0.24(+0.41%) |
Feb 14, 2014 | 58.63 | 59.37 | 59.37 | 59.37 | 262,144 | +0.76(+1.29%) |
Feb 13, 2014 | 57.85 | 58.75 | 57.57 | 58.62 | 575,965 | +0.20(+0.34%) |
Feb 12, 2014 | 58.02 | 58.52 | 57.74 | 58.42 | 543,250 | +0.43(+0.74%) |
Feb 11, 2014 | 58.38 | 58.44 | 56.94 | 57.99 | 777,750 | +2.37(+4.25%) |
Feb 10, 2014 | 55.69 | 55.81 | 55.05 | 55.62 | 636,426 | -0.39(-0.70%) |
Feb 07, 2014 | 55.58 | 56.12 | 55.33 | 56.02 | 422,640 | +0.82(+1.49%) |
Feb 06, 2014 | 54.63 | 56.01 | 54.54 | 55.20 | 341,581 | +0.82(+1.51%) |
Feb 05, 2014 | 54.33 | 54.66 | 54.12 | 54.38 | 527,205 | -0.10(-0.19%) |
Feb 04, 2014 | 53.81 | 55.05 | 53.32 | 54.48 | 1,310,009 | +0.80(+1.50%) |
Feb 03, 2014 | 55.94 | 56.40 | 53.43 | 53.68 | 1,332,640 | -2.60(-4.62%) |
Jan 31, 2014 | 55.80 | 56.91 | 55.77 | 56.28 | 460,962 | -0.48(-0.85%) |
Jan 30, 2014 | 56.12 | 56.87 | 55.39 | 56.76 | 485,489 | +1.04(+1.86%) |
Jan 29, 2014 | 55.68 | 56.53 | 55.23 | 55.72 | 508,850 | -0.35(-0.63%) |
Jan 28, 2014 | 55.84 | 56.10 | 55.11 | 56.08 | 708,447 | +0.62(+1.12%) |
Jan 27, 2014 | 56.84 | 56.84 | 55.05 | 55.46 | 928,476 | -1.18(-2.09%) |
Jan 24, 2014 | 59.34 | 59.34 | 56.59 | 56.64 | 1,154,133 | -3.28(-5.48%) |
Jan 23, 2014 | 60.66 | 60.66 | 59.82 | 59.92 | 459,504 | -0.85(-1.40%) |
Jan 22, 2014 | 60.90 | 60.92 | 60.53 | 60.77 | 400,281 | -0.08(-0.13%) |
Jan 21, 2014 | 61.24 | 61.24 | 60.50 | 60.85 | 413,424 | -0.35(-0.58%) |
Jan 17, 2014 | 61.33 | 61.21 | 61.21 | 61.21 | 327,649 | -0.02(-0.04%) |
Jan 16, 2014 | 60.89 | 61.42 | 60.66 | 61.23 | 269,649 | +0.52(+0.86%) |
Jan 15, 2014 | 60.64 | 61.47 | 60.58 | 60.71 | 339,540 | +0.09(+0.15%) |
Jan 14, 2014 | 60.82 | 61.18 | 60.51 | 60.62 | 410,871 | -0.11(-0.19%) |
Jan 13, 2014 | 61.23 | 61.76 | 60.63 | 60.73 | 565,273 | -0.51(-0.83%) |
Jan 10, 2014 | 61.00 | 61.36 | 60.40 | 61.24 | 412,113 | +0.48(+0.79%) |
Jan 09, 2014 | 61.05 | 61.05 | 60.07 | 60.76 | 324,725 | -0.02(-0.04%) |
Jan 08, 2014 | 60.36 | 60.97 | 60.11 | 60.78 | 337,222 | +0.42(+0.69%) |
Jan 07, 2014 | 60.27 | 60.85 | 60.17 | 60.36 | 381,413 | +0.33(+0.55%) |
Jan 06, 2014 | 60.85 | 61.06 | 59.60 | 60.03 | 419,199 | -0.70(-1.15%) |
Jan 03, 2014 | 60.54 | 60.82 | 60.20 | 60.73 | 244,408 | +0.19(+0.32%) |