Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.82 | 56.25 | 55.80 | 56.02 | 3,314,107 | +0.70(+1.27%) |
Mar 28, 2014 | 55.48 | 56.00 | 54.73 | 55.32 | 4,101,263 | +0.19(+0.34%) |
Mar 27, 2014 | 56.20 | 56.35 | 54.61 | 55.14 | 5,459,677 | -1.24(-2.20%) |
Mar 26, 2014 | 57.99 | 58.24 | 56.36 | 56.37 | 4,128,572 | -1.34(-2.32%) |
Mar 25, 2014 | 57.84 | 58.15 | 57.47 | 57.71 | 3,307,757 | +0.19(+0.33%) |
Mar 24, 2014 | 57.80 | 58.41 | 57.19 | 57.52 | 3,006,168 | +0.05(+0.08%) |
Mar 21, 2014 | 58.56 | 59.11 | 57.47 | 57.47 | 6,205,009 | -0.56(-0.97%) |
Mar 20, 2014 | 56.57 | 58.07 | 56.53 | 58.03 | 4,840,974 | +1.38(+2.43%) |
Mar 19, 2014 | 56.23 | 57.19 | 56.06 | 56.66 | 4,073,722 | +0.48(+0.86%) |
Mar 18, 2014 | 55.57 | 56.25 | 55.57 | 56.17 | 3,705,294 | +0.64(+1.14%) |
Mar 17, 2014 | 55.74 | 56.23 | 55.41 | 55.54 | 3,291,254 | +0.13(+0.23%) |
Mar 14, 2014 | 55.70 | 56.28 | 55.37 | 55.41 | 3,171,711 | -0.42(-0.76%) |
Mar 13, 2014 | 57.48 | 57.59 | 55.67 | 55.84 | 3,893,895 | -1.34(-2.35%) |
Mar 12, 2014 | 57.39 | 57.47 | 56.72 | 57.18 | 3,803,410 | -0.69(-1.20%) |
Mar 11, 2014 | 58.60 | 58.67 | 57.63 | 57.88 | 3,044,561 | -0.60(-1.02%) |
Mar 10, 2014 | 58.30 | 58.95 | 58.06 | 58.47 | 3,233,082 | -0.15(-0.26%) |
Mar 07, 2014 | 58.21 | 59.41 | 58.19 | 58.62 | 6,606,037 | +1.20(+2.09%) |
Mar 06, 2014 | 57.17 | 57.80 | 57.17 | 57.43 | 3,427,621 | +0.51(+0.90%) |
Mar 05, 2014 | 56.48 | 57.20 | 56.25 | 56.92 | 4,149,883 | +0.44(+0.79%) |
Mar 04, 2014 | 55.72 | 56.66 | 55.72 | 56.47 | 4,223,637 | +1.55(+2.82%) |
Mar 03, 2014 | 55.27 | 55.46 | 54.66 | 54.92 | 3,558,215 | -1.05(-1.88%) |
Feb 28, 2014 | 55.85 | 56.58 | 55.58 | 55.98 | 3,471,168 | +0.28(+0.50%) |
Feb 27, 2014 | 55.58 | 55.91 | 55.04 | 55.70 | 3,013,147 | +0.00(+0.00%) |
Feb 26, 2014 | 55.76 | 56.00 | 55.26 | 55.70 | 2,180,801 | +0.03(+0.05%) |
Feb 25, 2014 | 55.98 | 56.19 | 55.52 | 55.67 | 2,955,522 | -0.56(-0.99%) |
Feb 24, 2014 | 55.76 | 56.50 | 55.55 | 56.23 | 2,902,689 | +0.68(+1.23%) |
Feb 21, 2014 | 55.57 | 55.86 | 55.39 | 55.55 | 2,533,873 | -0.02(-0.04%) |
Feb 20, 2014 | 55.45 | 55.84 | 54.66 | 55.57 | 4,293,984 | +0.14(+0.25%) |
Feb 19, 2014 | 56.01 | 57.24 | 55.36 | 55.43 | 4,064,252 | -0.74(-1.32%) |
Feb 18, 2014 | 55.82 | 56.34 | 55.76 | 56.17 | 3,299,198 | +0.28(+0.49%) |
Feb 14, 2014 | 55.49 | 55.89 | 55.89 | 55.89 | 2,987,090 | +0.24(+0.44%) |
Feb 13, 2014 | 54.95 | 55.68 | 54.66 | 55.65 | 3,303,678 | +0.18(+0.33%) |
Feb 12, 2014 | 55.59 | 56.12 | 55.18 | 55.47 | 2,726,981 | -0.12(-0.22%) |
Feb 11, 2014 | 54.55 | 55.82 | 54.26 | 55.59 | 4,309,758 | +1.14(+2.10%) |
Feb 10, 2014 | 54.81 | 55.03 | 54.11 | 54.45 | 2,991,412 | -0.41(-0.74%) |
Feb 07, 2014 | 54.28 | 54.99 | 53.76 | 54.86 | 6,872,140 | +0.76(+1.41%) |
Feb 06, 2014 | 53.74 | 54.11 | 52.31 | 54.09 | 9,892,236 | -0.31(-0.57%) |
Feb 05, 2014 | 54.06 | 54.57 | 53.32 | 54.40 | 5,024,689 | +0.13(+0.24%) |
Feb 04, 2014 | 53.38 | 54.56 | 53.28 | 54.27 | 3,792,416 | +1.36(+2.57%) |
Feb 03, 2014 | 55.52 | 55.76 | 52.85 | 52.91 | 4,995,090 | -2.59(-4.67%) |
Jan 31, 2014 | 55.07 | 56.23 | 54.82 | 55.50 | 3,389,006 | -0.54(-0.96%) |
Jan 30, 2014 | 55.76 | 56.24 | 55.44 | 56.04 | 2,264,286 | +0.91(+1.66%) |
Jan 29, 2014 | 55.00 | 55.61 | 54.75 | 55.13 | 3,707,623 | -0.42(-0.76%) |
Jan 28, 2014 | 55.13 | 55.90 | 55.11 | 55.55 | 2,957,551 | +0.70(+1.28%) |
Jan 27, 2014 | 55.52 | 55.78 | 54.13 | 54.84 | 4,772,589 | -0.64(-1.15%) |
Jan 24, 2014 | 57.10 | 57.43 | 55.47 | 55.48 | 5,404,219 | -2.07(-3.60%) |
Jan 23, 2014 | 58.29 | 58.40 | 57.23 | 57.55 | 4,834,840 | -1.32(-2.23%) |
Jan 22, 2014 | 59.22 | 59.54 | 58.57 | 58.87 | 2,600,596 | -0.41(-0.69%) |
Jan 21, 2014 | 59.57 | 59.91 | 58.99 | 59.28 | 2,548,924 | -0.07(-0.11%) |
Jan 17, 2014 | 59.37 | 59.34 | 59.34 | 59.34 | 3,570,215 | -0.09(-0.14%) |
Jan 16, 2014 | 59.53 | 59.84 | 59.15 | 59.43 | 2,608,936 | -0.44(-0.74%) |
Jan 15, 2014 | 58.97 | 59.88 | 59.00 | 59.87 | 2,979,629 | +0.89(+1.52%) |
Jan 14, 2014 | 58.67 | 59.10 | 58.35 | 58.97 | 2,393,236 | +0.75(+1.29%) |
Jan 13, 2014 | 59.47 | 59.76 | 58.08 | 58.22 | 3,153,943 | -1.45(-2.42%) |
Jan 10, 2014 | 59.83 | 59.97 | 59.08 | 59.67 | 2,743,897 | -0.33(-0.55%) |
Jan 09, 2014 | 59.97 | 60.45 | 59.72 | 60.00 | 2,548,376 | +0.20(+0.33%) |
Jan 08, 2014 | 59.79 | 60.22 | 59.60 | 59.80 | 3,045,667 | +0.06(+0.10%) |
Jan 07, 2014 | 59.94 | 60.46 | 59.56 | 59.74 | 2,587,868 | +0.22(+0.38%) |
Jan 06, 2014 | 59.47 | 59.83 | 59.22 | 59.52 | 3,293,441 | +0.19(+0.32%) |
Jan 03, 2014 | 59.23 | 59.88 | 59.19 | 59.33 | 2,524,436 | -0.36(-0.61%) |