Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.79 | 53.45 | 52.76 | 53.23 | 306,636 | +0.63(+1.21%) |
Mar 28, 2014 | 52.23 | 53.27 | 52.15 | 52.60 | 123,967 | +0.43(+0.82%) |
Mar 27, 2014 | 52.65 | 52.74 | 51.95 | 52.17 | 78,661 | -0.59(-1.12%) |
Mar 26, 2014 | 53.80 | 53.89 | 52.44 | 52.76 | 211,201 | -0.77(-1.44%) |
Mar 25, 2014 | 53.51 | 53.88 | 53.21 | 53.53 | 122,291 | +0.22(+0.41%) |
Mar 24, 2014 | 53.60 | 53.93 | 52.93 | 53.31 | 173,264 | -0.26(-0.49%) |
Mar 21, 2014 | 53.21 | 54.01 | 53.10 | 53.58 | 261,846 | +0.48(+0.91%) |
Mar 20, 2014 | 52.60 | 53.19 | 52.21 | 53.10 | 179,231 | +0.58(+1.11%) |
Mar 19, 2014 | 52.85 | 53.02 | 52.13 | 52.52 | 197,249 | -0.17(-0.33%) |
Mar 18, 2014 | 53.07 | 53.41 | 52.50 | 52.69 | 153,649 | -0.35(-0.67%) |
Mar 17, 2014 | 52.35 | 54.69 | 52.31 | 53.04 | 331,966 | +1.83(+3.58%) |
Mar 14, 2014 | 50.48 | 51.24 | 50.48 | 51.21 | 118,533 | +0.59(+1.16%) |
Mar 13, 2014 | 51.48 | 51.73 | 50.29 | 50.62 | 116,031 | -0.73(-1.41%) |
Mar 12, 2014 | 51.75 | 51.97 | 51.09 | 51.35 | 141,011 | -0.67(-1.29%) |
Mar 11, 2014 | 53.74 | 53.87 | 51.96 | 52.02 | 146,277 | -1.68(-3.13%) |
Mar 10, 2014 | 53.85 | 54.00 | 53.11 | 53.70 | 151,410 | -0.15(-0.27%) |
Mar 07, 2014 | 53.89 | 54.27 | 53.43 | 53.84 | 214,263 | +0.10(+0.19%) |
Mar 06, 2014 | 53.72 | 54.05 | 53.56 | 53.74 | 128,249 | +0.01(+0.02%) |
Mar 05, 2014 | 54.41 | 54.41 | 53.63 | 53.73 | 243,911 | -0.93(-1.69%) |
Mar 04, 2014 | 54.29 | 55.21 | 54.02 | 54.66 | 319,150 | +0.14(+0.25%) |
Mar 03, 2014 | 55.45 | 55.48 | 54.25 | 54.52 | 206,915 | -1.37(-2.45%) |
Feb 28, 2014 | 56.44 | 56.58 | 55.71 | 55.89 | 280,269 | -0.43(-0.76%) |
Feb 27, 2014 | 55.91 | 56.35 | 55.65 | 56.32 | 110,058 | +0.24(+0.42%) |
Feb 26, 2014 | 54.81 | 56.23 | 54.42 | 56.08 | 195,173 | +1.31(+2.38%) |
Feb 25, 2014 | 54.60 | 55.15 | 54.43 | 54.78 | 93,019 | +0.09(+0.17%) |
Feb 24, 2014 | 54.41 | 54.96 | 54.38 | 54.68 | 140,816 | +0.29(+0.53%) |
Feb 21, 2014 | 54.57 | 54.74 | 54.29 | 54.40 | 155,536 | +0.03(+0.05%) |
Feb 20, 2014 | 54.43 | 54.50 | 54.03 | 54.37 | 219,406 | +0.20(+0.37%) |
Feb 19, 2014 | 53.44 | 54.44 | 53.44 | 54.17 | 265,451 | +0.76(+1.42%) |
Feb 18, 2014 | 52.80 | 53.61 | 52.29 | 53.41 | 207,325 | +0.72(+1.36%) |
Feb 14, 2014 | 51.79 | 52.69 | 52.69 | 52.69 | 324,172 | +0.91(+1.77%) |
Feb 13, 2014 | 50.26 | 51.83 | 50.14 | 51.78 | 178,714 | +1.10(+2.16%) |
Feb 12, 2014 | 50.41 | 51.17 | 50.14 | 50.68 | 101,999 | +0.33(+0.67%) |
Feb 11, 2014 | 49.37 | 50.57 | 49.15 | 50.35 | 148,578 | +0.94(+1.91%) |
Feb 10, 2014 | 49.66 | 49.66 | 48.77 | 49.41 | 298,543 | -0.41(-0.82%) |
Feb 07, 2014 | 49.45 | 50.16 | 49.36 | 49.82 | 209,654 | +0.52(+1.06%) |
Feb 06, 2014 | 48.68 | 49.57 | 48.39 | 49.29 | 118,813 | +0.72(+1.47%) |
Feb 05, 2014 | 48.92 | 49.19 | 48.36 | 48.58 | 124,538 | -0.49(-1.00%) |
Feb 04, 2014 | 49.08 | 49.31 | 47.66 | 49.06 | 174,892 | +0.11(+0.22%) |
Feb 03, 2014 | 50.77 | 50.77 | 48.73 | 48.96 | 181,085 | -1.75(-3.45%) |
Jan 31, 2014 | 50.17 | 51.34 | 50.17 | 50.70 | 125,438 | -0.33(-0.64%) |
Jan 30, 2014 | 50.77 | 51.38 | 50.38 | 51.03 | 115,630 | +0.50(+0.99%) |
Jan 29, 2014 | 50.94 | 51.23 | 50.45 | 50.53 | 121,485 | -0.75(-1.46%) |
Jan 28, 2014 | 50.55 | 51.45 | 50.47 | 51.28 | 199,067 | +0.90(+1.78%) |
Jan 27, 2014 | 51.18 | 51.29 | 50.04 | 50.39 | 199,532 | -0.60(-1.17%) |
Jan 24, 2014 | 51.78 | 51.78 | 50.30 | 50.98 | 227,149 | -1.26(-2.41%) |
Jan 23, 2014 | 53.55 | 53.77 | 52.05 | 52.24 | 324,402 | -1.46(-2.71%) |
Jan 22, 2014 | 54.06 | 54.20 | 53.43 | 53.70 | 98,132 | -0.40(-0.74%) |
Jan 21, 2014 | 54.66 | 54.66 | 53.62 | 54.10 | 124,797 | -0.13(-0.23%) |
Jan 17, 2014 | 54.02 | 54.22 | 54.22 | 54.22 | 245,394 | +0.17(+0.32%) |
Jan 16, 2014 | 53.99 | 54.30 | 53.75 | 54.05 | 137,775 | -0.01(-0.02%) |
Jan 15, 2014 | 53.77 | 54.28 | 53.77 | 54.06 | 191,067 | +0.29(+0.54%) |
Jan 14, 2014 | 52.80 | 53.79 | 52.80 | 53.77 | 142,948 | +1.30(+2.48%) |
Jan 13, 2014 | 53.11 | 53.52 | 52.22 | 52.47 | 188,733 | -0.88(-1.65%) |
Jan 10, 2014 | 54.32 | 54.42 | 53.08 | 53.35 | 338,662 | -1.16(-2.13%) |
Jan 09, 2014 | 54.53 | 54.79 | 54.01 | 54.50 | 85,773 | +0.17(+0.32%) |
Jan 08, 2014 | 54.24 | 54.76 | 54.01 | 54.33 | 90,677 | +0.19(+0.35%) |
Jan 07, 2014 | 53.99 | 54.30 | 53.82 | 54.14 | 332,501 | +0.40(+0.74%) |
Jan 06, 2014 | 54.48 | 54.78 | 53.68 | 53.74 | 129,883 | -0.62(-1.15%) |
Jan 03, 2014 | 54.76 | 55.09 | 54.29 | 54.37 | 136,187 | -0.37(-0.68%) |