Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.09 | 58.88 | 58.05 | 58.72 | 309,024 | +1.12(+1.95%) |
Mar 28, 2014 | 57.75 | 58.36 | 57.49 | 57.60 | 218,849 | +0.02(+0.04%) |
Mar 27, 2014 | 57.74 | 57.82 | 57.18 | 57.58 | 204,461 | -0.19(-0.33%) |
Mar 26, 2014 | 59.02 | 59.24 | 57.77 | 57.77 | 296,087 | -1.02(-1.74%) |
Mar 25, 2014 | 58.99 | 59.52 | 58.55 | 58.79 | 454,507 | +0.19(+0.32%) |
Mar 24, 2014 | 59.29 | 59.42 | 58.26 | 58.60 | 242,713 | -0.39(-0.66%) |
Mar 21, 2014 | 59.66 | 59.85 | 58.88 | 58.99 | 562,414 | -0.22(-0.38%) |
Mar 20, 2014 | 59.37 | 59.59 | 59.00 | 59.21 | 356,209 | -0.18(-0.31%) |
Mar 19, 2014 | 60.03 | 60.19 | 59.08 | 59.39 | 204,432 | -0.63(-1.05%) |
Mar 18, 2014 | 60.02 | 60.34 | 59.68 | 60.02 | 428,924 | +0.00(+0.00%) |
Mar 17, 2014 | 58.84 | 60.10 | 58.78 | 60.02 | 658,345 | +1.77(+3.05%) |
Mar 14, 2014 | 57.77 | 58.27 | 57.63 | 58.24 | 495,647 | +0.86(+1.50%) |
Mar 13, 2014 | 58.70 | 59.02 | 57.25 | 57.39 | 607,742 | -1.16(-1.99%) |
Mar 12, 2014 | 58.51 | 58.80 | 58.18 | 58.55 | 556,625 | -0.44(-0.74%) |
Mar 11, 2014 | 60.21 | 60.23 | 58.80 | 58.99 | 375,507 | -1.05(-1.75%) |
Mar 10, 2014 | 60.09 | 60.28 | 59.52 | 60.04 | 491,544 | -0.28(-0.47%) |
Mar 07, 2014 | 60.29 | 60.56 | 59.97 | 60.32 | 240,730 | +0.22(+0.37%) |
Mar 06, 2014 | 59.58 | 60.33 | 59.52 | 60.09 | 439,421 | +0.50(+0.84%) |
Mar 05, 2014 | 59.44 | 59.87 | 59.31 | 59.59 | 570,557 | +0.08(+0.14%) |
Mar 04, 2014 | 59.70 | 60.13 | 59.38 | 59.51 | 866,025 | +0.56(+0.95%) |
Mar 03, 2014 | 58.23 | 59.14 | 58.05 | 58.95 | 1,121,281 | +0.00(+0.00%) |
Feb 28, 2014 | 57.16 | 59.24 | 56.90 | 58.95 | 1,502,664 | +2.80(+4.98%) |
Feb 27, 2014 | 55.96 | 56.43 | 55.75 | 56.15 | 487,113 | -0.08(-0.15%) |
Feb 26, 2014 | 54.98 | 56.27 | 54.95 | 56.23 | 833,763 | +1.49(+2.73%) |
Feb 25, 2014 | 54.63 | 54.95 | 54.24 | 54.74 | 830,248 | +0.25(+0.47%) |
Feb 24, 2014 | 54.44 | 55.70 | 54.20 | 54.48 | 581,369 | +0.28(+0.52%) |
Feb 21, 2014 | 54.49 | 54.49 | 53.96 | 54.20 | 492,680 | -0.17(-0.32%) |
Feb 20, 2014 | 54.24 | 54.43 | 53.92 | 54.38 | 227,138 | +0.21(+0.39%) |
Feb 19, 2014 | 54.65 | 55.02 | 54.12 | 54.16 | 399,674 | -0.57(-1.04%) |
Feb 18, 2014 | 54.64 | 54.97 | 54.36 | 54.73 | 380,555 | +0.33(+0.60%) |
Feb 14, 2014 | 54.10 | 54.40 | 54.40 | 54.40 | 478,438 | +0.25(+0.46%) |
Feb 13, 2014 | 53.50 | 54.16 | 53.22 | 54.15 | 305,557 | +0.25(+0.47%) |
Feb 12, 2014 | 53.06 | 53.91 | 52.86 | 53.90 | 720,370 | +0.81(+1.52%) |
Feb 11, 2014 | 52.24 | 53.09 | 52.08 | 53.09 | 700,878 | +0.94(+1.80%) |
Feb 10, 2014 | 52.30 | 52.56 | 51.72 | 52.16 | 932,380 | -0.27(-0.52%) |
Feb 07, 2014 | 51.96 | 52.50 | 51.81 | 52.43 | 655,701 | +0.83(+1.61%) |
Feb 06, 2014 | 50.19 | 51.61 | 49.93 | 51.60 | 710,852 | +1.67(+3.34%) |
Feb 05, 2014 | 49.62 | 50.05 | 49.25 | 49.93 | 500,308 | -0.02(-0.05%) |
Feb 04, 2014 | 49.38 | 49.99 | 49.01 | 49.96 | 1,192,163 | +0.54(+1.10%) |
Feb 03, 2014 | 51.80 | 51.84 | 49.34 | 49.41 | 759,910 | -2.48(-4.78%) |
Jan 31, 2014 | 51.89 | 52.46 | 51.71 | 51.89 | 384,531 | -0.61(-1.16%) |
Jan 30, 2014 | 53.13 | 53.13 | 52.30 | 52.50 | 597,059 | -0.21(-0.41%) |
Jan 29, 2014 | 54.31 | 54.38 | 52.46 | 52.72 | 683,995 | -1.91(-3.49%) |
Jan 28, 2014 | 54.26 | 55.67 | 53.84 | 54.62 | 933,939 | +1.40(+2.62%) |
Jan 27, 2014 | 53.86 | 53.99 | 52.66 | 53.23 | 460,666 | -0.56(-1.04%) |
Jan 24, 2014 | 55.31 | 55.31 | 53.64 | 53.78 | 328,379 | -2.05(-3.66%) |
Jan 23, 2014 | 56.19 | 56.36 | 55.45 | 55.83 | 322,856 | -0.73(-1.29%) |
Jan 22, 2014 | 56.68 | 56.71 | 56.47 | 56.56 | 347,268 | -0.03(-0.06%) |
Jan 21, 2014 | 56.58 | 56.87 | 55.84 | 56.59 | 1,015,589 | +0.30(+0.54%) |
Jan 17, 2014 | 56.41 | 56.29 | 56.29 | 56.29 | 179,399 | -0.12(-0.22%) |
Jan 16, 2014 | 56.45 | 56.71 | 56.22 | 56.41 | 152,119 | -0.17(-0.31%) |
Jan 15, 2014 | 56.36 | 56.69 | 56.36 | 56.59 | 308,869 | +0.23(+0.41%) |
Jan 14, 2014 | 55.14 | 56.60 | 55.14 | 56.36 | 606,964 | +1.22(+2.21%) |
Jan 13, 2014 | 55.85 | 55.95 | 54.99 | 55.14 | 425,229 | -0.58(-1.03%) |
Jan 10, 2014 | 55.58 | 55.72 | 55.00 | 55.71 | 168,784 | +0.27(+0.49%) |
Jan 09, 2014 | 54.97 | 55.52 | 54.72 | 55.44 | 197,135 | +0.48(+0.88%) |
Jan 08, 2014 | 54.87 | 55.02 | 54.52 | 54.96 | 209,081 | +0.08(+0.15%) |
Jan 07, 2014 | 54.41 | 54.94 | 54.30 | 54.88 | 175,396 | +0.53(+0.98%) |
Jan 06, 2014 | 55.14 | 55.66 | 54.34 | 54.34 | 169,668 | -0.58(-1.05%) |
Jan 03, 2014 | 54.85 | 55.23 | 54.74 | 54.92 | 163,550 | +0.07(+0.12%) |