Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.51 | 53.69 | 53.22 | 53.35 | 4,436,683 | +0.28(+0.54%) |
Mar 28, 2014 | 53.31 | 53.58 | 52.97 | 53.06 | 4,353,720 | -0.15(-0.27%) |
Mar 27, 2014 | 53.51 | 53.77 | 53.12 | 53.21 | 4,921,075 | -0.24(-0.45%) |
Mar 26, 2014 | 54.32 | 54.55 | 53.25 | 53.45 | 3,824,182 | -0.69(-1.27%) |
Mar 25, 2014 | 53.47 | 54.51 | 53.47 | 54.14 | 4,391,871 | +0.54(+1.01%) |
Mar 24, 2014 | 54.26 | 54.48 | 53.32 | 53.60 | 4,747,882 | -0.37(-0.68%) |
Mar 21, 2014 | 55.47 | 55.47 | 53.87 | 53.96 | 6,685,827 | -0.38(-0.70%) |
Mar 20, 2014 | 54.05 | 54.66 | 53.67 | 54.35 | 4,489,643 | +0.05(+0.09%) |
Mar 19, 2014 | 55.55 | 55.56 | 53.94 | 54.30 | 4,164,120 | -1.33(-2.39%) |
Mar 18, 2014 | 54.91 | 55.63 | 54.63 | 55.63 | 4,317,076 | +0.69(+1.26%) |
Mar 17, 2014 | 54.59 | 55.19 | 54.51 | 54.93 | 3,814,319 | +0.46(+0.84%) |
Mar 14, 2014 | 54.02 | 54.98 | 54.00 | 54.48 | 3,986,734 | +0.38(+0.70%) |
Mar 13, 2014 | 55.43 | 55.65 | 53.81 | 54.10 | 4,960,001 | -1.29(-2.32%) |
Mar 12, 2014 | 54.75 | 55.58 | 54.73 | 55.38 | 4,965,671 | +0.64(+1.16%) |
Mar 11, 2014 | 54.44 | 54.95 | 54.01 | 54.75 | 4,431,695 | +0.29(+0.53%) |
Mar 10, 2014 | 54.00 | 54.83 | 53.88 | 54.46 | 3,426,150 | +0.40(+0.74%) |
Mar 07, 2014 | 54.35 | 54.54 | 53.55 | 54.05 | 3,240,601 | -0.04(-0.08%) |
Mar 06, 2014 | 53.29 | 54.55 | 53.27 | 54.10 | 5,343,320 | +0.92(+1.73%) |
Mar 05, 2014 | 52.48 | 53.26 | 52.23 | 53.18 | 4,045,384 | +0.51(+0.96%) |
Mar 04, 2014 | 52.30 | 52.75 | 51.85 | 52.67 | 3,438,043 | +0.84(+1.63%) |
Mar 03, 2014 | 51.68 | 52.46 | 51.49 | 51.83 | 3,859,872 | +0.00(+0.00%) |
Feb 28, 2014 | 51.77 | 54.62 | 51.49 | 51.83 | 6,079,884 | +0.08(+0.16%) |
Feb 27, 2014 | 52.95 | 53.17 | 51.46 | 51.74 | 8,140,890 | -1.40(-2.63%) |
Feb 26, 2014 | 53.61 | 53.95 | 52.93 | 53.14 | 4,887,774 | -0.53(-0.99%) |
Feb 25, 2014 | 52.77 | 54.21 | 52.55 | 53.67 | 6,262,669 | +0.89(+1.68%) |
Feb 24, 2014 | 52.46 | 53.84 | 51.89 | 52.79 | 5,260,694 | +0.90(+1.73%) |
Feb 21, 2014 | 51.98 | 52.40 | 51.79 | 51.89 | 4,644,644 | -0.24(-0.45%) |
Feb 20, 2014 | 51.94 | 52.45 | 51.75 | 52.12 | 4,565,802 | +0.01(+0.03%) |
Feb 19, 2014 | 52.07 | 53.27 | 51.94 | 52.11 | 5,344,994 | -0.08(-0.15%) |
Feb 18, 2014 | 52.76 | 53.30 | 52.11 | 52.19 | 4,064,347 | -0.38(-0.72%) |
Feb 14, 2014 | 51.56 | 52.57 | 52.57 | 52.57 | 3,479,275 | +0.89(+1.71%) |
Feb 13, 2014 | 50.36 | 51.87 | 50.28 | 51.68 | 4,672,032 | +0.97(+1.91%) |
Feb 12, 2014 | 51.08 | 51.37 | 50.52 | 50.71 | 4,421,437 | -0.31(-0.61%) |
Feb 11, 2014 | 49.79 | 51.14 | 49.75 | 51.02 | 5,388,170 | +1.25(+2.52%) |
Feb 10, 2014 | 51.20 | 51.43 | 49.60 | 49.77 | 5,436,295 | -1.38(-2.71%) |
Feb 07, 2014 | 50.75 | 51.25 | 50.21 | 51.15 | 4,856,425 | +0.67(+1.34%) |
Feb 06, 2014 | 49.10 | 50.70 | 48.82 | 50.48 | 7,821,743 | +1.81(+3.72%) |
Feb 05, 2014 | 48.72 | 49.27 | 47.59 | 48.67 | 8,816,067 | -0.32(-0.66%) |
Feb 04, 2014 | 49.24 | 49.41 | 47.36 | 48.99 | 6,748,806 | -0.15(-0.31%) |
Feb 03, 2014 | 50.35 | 50.67 | 48.99 | 49.14 | 8,161,424 | -1.19(-2.37%) |
Jan 31, 2014 | 50.34 | 51.36 | 50.10 | 50.33 | 8,422,345 | -0.32(-0.64%) |
Jan 30, 2014 | 51.26 | 51.63 | 50.52 | 50.66 | 6,672,906 | -0.43(-0.84%) |
Jan 29, 2014 | 50.98 | 52.96 | 48.76 | 51.08 | 8,628,748 | -0.62(-1.20%) |
Jan 28, 2014 | 50.90 | 51.96 | 50.90 | 51.70 | 4,054,425 | +0.12(+0.24%) |
Jan 27, 2014 | 51.35 | 52.13 | 50.81 | 51.58 | 4,949,413 | +0.32(+0.62%) |
Jan 24, 2014 | 52.49 | 52.58 | 50.68 | 51.26 | 6,886,451 | -1.90(-3.58%) |
Jan 23, 2014 | 53.38 | 53.78 | 52.36 | 53.16 | 5,961,912 | +0.07(+0.13%) |
Jan 22, 2014 | 53.23 | 53.44 | 52.40 | 53.09 | 3,987,992 | +0.14(+0.26%) |
Jan 21, 2014 | 52.36 | 53.30 | 52.36 | 52.96 | 4,054,389 | +0.61(+1.16%) |
Jan 17, 2014 | 51.56 | 52.35 | 52.35 | 52.35 | 5,665,718 | +0.43(+0.84%) |
Jan 16, 2014 | 51.86 | 52.15 | 51.42 | 51.92 | 4,688,750 | -0.10(-0.20%) |
Jan 15, 2014 | 52.67 | 52.70 | 51.48 | 52.02 | 5,360,991 | -0.65(-1.24%) |
Jan 14, 2014 | 52.44 | 52.83 | 52.20 | 52.67 | 4,874,472 | +0.47(+0.90%) |
Jan 13, 2014 | 53.85 | 53.85 | 51.98 | 52.21 | 4,423,724 | -1.51(-2.81%) |
Jan 10, 2014 | 53.98 | 54.40 | 53.19 | 53.71 | 4,386,828 | -0.09(-0.17%) |
Jan 09, 2014 | 53.03 | 53.89 | 52.94 | 53.80 | 6,080,726 | +0.87(+1.64%) |
Jan 08, 2014 | 53.20 | 53.31 | 52.44 | 52.94 | 6,522,253 | -0.10(-0.19%) |
Jan 07, 2014 | 53.07 | 53.60 | 52.80 | 53.04 | 5,816,920 | +0.01(+0.01%) |
Jan 06, 2014 | 52.69 | 53.36 | 52.61 | 53.03 | 4,076,985 | +0.50(+0.94%) |
Jan 03, 2014 | 52.58 | 53.02 | 52.44 | 52.54 | 2,843,548 | -0.11(-0.21%) |