Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.89 | 57.14 | 56.68 | 56.89 | 649,565 | +0.88(+1.57%) |
Mar 28, 2014 | 55.89 | 56.48 | 55.84 | 56.01 | 886,034 | +0.88(+1.59%) |
Mar 27, 2014 | 55.43 | 55.46 | 54.86 | 55.13 | 825,820 | -0.17(-0.31%) |
Mar 26, 2014 | 55.76 | 56.01 | 55.30 | 55.30 | 432,616 | -0.32(-0.58%) |
Mar 25, 2014 | 55.98 | 56.23 | 55.41 | 55.62 | 784,784 | +0.00(+0.00%) |
Mar 24, 2014 | 56.44 | 56.70 | 55.54 | 55.62 | 1,179,394 | -1.54(-2.70%) |
Mar 21, 2014 | 56.02 | 57.19 | 55.90 | 57.17 | 3,482,724 | +1.21(+2.17%) |
Mar 20, 2014 | 55.17 | 55.99 | 55.14 | 55.95 | 673,225 | +0.50(+0.90%) |
Mar 19, 2014 | 55.87 | 55.95 | 55.10 | 55.45 | 657,284 | -0.30(-0.54%) |
Mar 18, 2014 | 55.44 | 55.86 | 55.44 | 55.75 | 527,804 | +0.40(+0.72%) |
Mar 17, 2014 | 55.37 | 55.56 | 55.01 | 55.36 | 1,072,922 | +0.66(+1.20%) |
Mar 14, 2014 | 54.34 | 54.80 | 54.34 | 54.70 | 731,078 | +0.10(+0.18%) |
Mar 13, 2014 | 55.32 | 55.37 | 54.38 | 54.60 | 1,366,974 | -0.24(-0.43%) |
Mar 12, 2014 | 54.56 | 54.86 | 54.17 | 54.84 | 915,885 | +0.23(+0.42%) |
Mar 11, 2014 | 54.96 | 55.09 | 54.48 | 54.62 | 709,101 | -0.04(-0.07%) |
Mar 10, 2014 | 54.63 | 54.74 | 54.26 | 54.65 | 423,540 | -0.27(-0.49%) |
Mar 07, 2014 | 55.39 | 55.39 | 54.76 | 54.92 | 1,150,336 | +0.09(+0.16%) |
Mar 06, 2014 | 55.02 | 55.06 | 54.80 | 54.84 | 852,424 | +0.24(+0.45%) |
Mar 05, 2014 | 55.02 | 55.02 | 54.51 | 54.59 | 899,560 | +0.00(+0.00%) |
Mar 04, 2014 | 54.31 | 54.67 | 54.18 | 54.59 | 543,121 | +0.95(+1.76%) |
Mar 03, 2014 | 53.69 | 53.88 | 52.93 | 53.65 | 1,769,145 | -0.97(-1.77%) |
Feb 28, 2014 | 54.33 | 55.07 | 54.25 | 54.62 | 739,076 | +0.02(+0.04%) |
Feb 27, 2014 | 53.75 | 54.62 | 53.72 | 54.59 | 772,867 | +0.70(+1.30%) |
Feb 26, 2014 | 54.12 | 54.30 | 53.79 | 53.89 | 926,831 | -0.42(-0.77%) |
Feb 25, 2014 | 54.40 | 54.66 | 54.17 | 54.31 | 976,559 | +0.14(+0.25%) |
Feb 24, 2014 | 54.06 | 54.37 | 53.91 | 54.17 | 1,571,097 | -0.03(-0.06%) |
Feb 21, 2014 | 54.17 | 54.41 | 54.03 | 54.21 | 855,467 | -0.06(-0.11%) |
Feb 20, 2014 | 53.63 | 54.34 | 53.63 | 54.27 | 750,768 | +0.49(+0.91%) |
Feb 19, 2014 | 53.49 | 54.39 | 53.43 | 53.78 | 972,402 | -0.29(-0.55%) |
Feb 18, 2014 | 54.00 | 54.28 | 53.80 | 54.08 | 784,102 | +0.03(+0.05%) |
Feb 14, 2014 | 53.89 | 54.05 | 54.05 | 54.05 | 994,813 | +0.06(+0.10%) |
Feb 13, 2014 | 53.21 | 54.23 | 53.21 | 53.99 | 1,105,844 | +0.24(+0.44%) |
Feb 12, 2014 | 53.25 | 53.90 | 53.25 | 53.76 | 1,233,180 | +0.05(+0.08%) |
Feb 11, 2014 | 53.02 | 53.79 | 52.87 | 53.71 | 952,981 | +0.94(+1.78%) |
Feb 10, 2014 | 52.84 | 52.92 | 52.44 | 52.77 | 808,129 | +0.05(+0.09%) |
Feb 07, 2014 | 52.49 | 53.03 | 52.48 | 52.72 | 980,548 | +0.16(+0.31%) |
Feb 06, 2014 | 51.56 | 52.63 | 51.48 | 52.56 | 1,282,057 | +1.17(+2.27%) |
Feb 05, 2014 | 51.35 | 51.46 | 50.61 | 51.39 | 993,469 | +0.21(+0.42%) |
Feb 04, 2014 | 51.23 | 51.23 | 50.60 | 51.18 | 1,490,656 | +0.50(+0.98%) |
Feb 03, 2014 | 51.87 | 52.23 | 50.56 | 50.68 | 2,982,492 | -0.44(-0.86%) |
Jan 31, 2014 | 50.70 | 51.28 | 50.52 | 51.12 | 2,106,107 | +1.35(+2.71%) |
Jan 30, 2014 | 49.33 | 49.95 | 49.19 | 49.77 | 1,304,582 | +0.38(+0.76%) |
Jan 29, 2014 | 49.28 | 49.76 | 49.08 | 49.40 | 1,004,547 | -0.19(-0.39%) |
Jan 28, 2014 | 49.13 | 49.66 | 49.01 | 49.59 | 1,172,707 | +0.95(+1.95%) |
Jan 27, 2014 | 48.75 | 49.00 | 48.12 | 48.64 | 1,003,672 | -0.11(-0.23%) |
Jan 24, 2014 | 49.79 | 49.81 | 48.71 | 48.75 | 1,050,637 | -1.78(-3.53%) |
Jan 23, 2014 | 50.67 | 50.67 | 50.10 | 50.54 | 1,305,674 | +0.16(+0.31%) |
Jan 22, 2014 | 50.17 | 50.44 | 49.81 | 50.38 | 671,431 | +0.58(+1.15%) |
Jan 21, 2014 | 50.67 | 50.91 | 49.77 | 49.80 | 2,280,693 | -1.51(-2.94%) |
Jan 17, 2014 | 51.23 | 51.31 | 51.31 | 51.31 | 880,948 | -0.32(-0.61%) |
Jan 16, 2014 | 51.51 | 51.63 | 51.06 | 51.63 | 664,042 | +0.15(+0.30%) |
Jan 15, 2014 | 51.80 | 51.93 | 51.04 | 51.48 | 1,052,115 | +0.03(+0.07%) |
Jan 14, 2014 | 51.25 | 51.46 | 51.13 | 51.44 | 578,705 | +0.59(+1.15%) |
Jan 13, 2014 | 51.46 | 51.61 | 50.61 | 50.86 | 904,883 | -0.78(-1.51%) |
Jan 10, 2014 | 51.09 | 51.66 | 50.99 | 51.63 | 1,028,808 | +0.67(+1.32%) |
Jan 09, 2014 | 51.07 | 51.13 | 50.43 | 50.96 | 512,624 | +0.16(+0.31%) |
Jan 08, 2014 | 51.02 | 51.38 | 50.65 | 50.81 | 1,320,048 | -0.45(-0.87%) |
Jan 07, 2014 | 50.87 | 51.25 | 50.82 | 51.25 | 866,165 | +0.80(+1.58%) |
Jan 06, 2014 | 50.65 | 50.84 | 50.19 | 50.46 | 371,284 | -0.14(-0.27%) |
Jan 03, 2014 | 50.94 | 51.03 | 50.30 | 50.59 | 525,291 | -0.11(-0.21%) |