Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.69 | 61.04 | 59.30 | 60.80 | 329,613 | +1.52(+2.56%) |
Mar 28, 2014 | 58.54 | 60.49 | 58.58 | 59.28 | 256,997 | +0.74(+1.27%) |
Mar 27, 2014 | 59.57 | 59.85 | 58.15 | 58.54 | 249,242 | -1.11(-1.86%) |
Mar 26, 2014 | 60.70 | 61.33 | 59.14 | 59.65 | 264,641 | -0.67(-1.11%) |
Mar 25, 2014 | 61.78 | 62.30 | 59.85 | 60.31 | 254,926 | -1.17(-1.90%) |
Mar 24, 2014 | 62.21 | 62.41 | 60.86 | 61.48 | 309,492 | -0.24(-0.39%) |
Mar 21, 2014 | 60.94 | 62.39 | 60.55 | 61.72 | 275,289 | +1.19(+1.96%) |
Mar 20, 2014 | 60.08 | 60.96 | 59.72 | 60.53 | 153,792 | +0.16(+0.27%) |
Mar 19, 2014 | 60.96 | 60.97 | 59.72 | 60.37 | 136,166 | -0.46(-0.75%) |
Mar 18, 2014 | 60.34 | 61.16 | 60.29 | 60.83 | 143,806 | +0.56(+0.93%) |
Mar 17, 2014 | 60.18 | 60.74 | 59.62 | 60.27 | 186,221 | +0.57(+0.95%) |
Mar 14, 2014 | 59.07 | 59.86 | 58.58 | 59.70 | 159,710 | +0.41(+0.69%) |
Mar 13, 2014 | 61.40 | 61.64 | 58.91 | 59.29 | 271,450 | -2.15(-3.50%) |
Mar 12, 2014 | 60.65 | 62.06 | 60.61 | 61.44 | 279,916 | +0.20(+0.33%) |
Mar 11, 2014 | 62.11 | 62.72 | 60.94 | 61.24 | 317,935 | -1.01(-1.62%) |
Mar 10, 2014 | 61.38 | 62.26 | 60.90 | 62.24 | 354,182 | +0.91(+1.48%) |
Mar 07, 2014 | 61.59 | 62.19 | 60.98 | 61.34 | 278,329 | +0.46(+0.75%) |
Mar 06, 2014 | 60.17 | 60.99 | 60.01 | 60.88 | 369,194 | +0.70(+1.16%) |
Mar 05, 2014 | 60.27 | 60.78 | 59.58 | 60.19 | 351,271 | +0.12(+0.20%) |
Mar 04, 2014 | 57.30 | 60.30 | 57.30 | 60.07 | 531,192 | +3.29(+5.79%) |
Mar 03, 2014 | 57.55 | 58.12 | 56.49 | 56.78 | 301,890 | -1.12(-1.94%) |
Feb 28, 2014 | 57.80 | 58.05 | 57.52 | 57.90 | 352,680 | +0.29(+0.51%) |
Feb 27, 2014 | 56.62 | 57.74 | 56.28 | 57.61 | 264,977 | +0.89(+1.58%) |
Feb 26, 2014 | 57.47 | 58.03 | 56.27 | 56.72 | 283,598 | +0.20(+0.36%) |
Feb 25, 2014 | 55.26 | 57.06 | 55.15 | 56.52 | 432,805 | +1.27(+2.30%) |
Feb 24, 2014 | 54.19 | 55.84 | 54.09 | 55.25 | 552,901 | +0.02(+0.03%) |
Feb 21, 2014 | 56.06 | 56.06 | 55.09 | 55.23 | 392,327 | -0.77(-1.37%) |
Feb 20, 2014 | 57.18 | 57.18 | 55.17 | 55.99 | 884,699 | -1.10(-1.93%) |
Feb 19, 2014 | 54.78 | 58.97 | 54.03 | 57.10 | 1,093,063 | +3.24(+6.02%) |
Feb 18, 2014 | 53.87 | 54.25 | 53.17 | 53.86 | 811,581 | +0.29(+0.55%) |
Feb 14, 2014 | 52.91 | 53.57 | 53.57 | 53.57 | 499,778 | +0.58(+1.09%) |
Feb 13, 2014 | 51.33 | 53.15 | 50.98 | 52.99 | 398,203 | +1.32(+2.56%) |
Feb 12, 2014 | 52.51 | 52.93 | 51.25 | 51.67 | 254,793 | -0.86(-1.63%) |
Feb 11, 2014 | 52.60 | 53.12 | 52.21 | 52.53 | 220,826 | -0.14(-0.26%) |
Feb 10, 2014 | 53.26 | 53.71 | 52.62 | 52.66 | 358,105 | -0.48(-0.91%) |
Feb 07, 2014 | 53.45 | 54.18 | 52.68 | 53.15 | 376,514 | +0.07(+0.14%) |
Feb 06, 2014 | 50.61 | 53.48 | 50.52 | 53.07 | 660,410 | +2.89(+5.77%) |
Feb 05, 2014 | 51.28 | 51.60 | 49.59 | 50.18 | 441,031 | -1.41(-2.73%) |
Feb 04, 2014 | 49.46 | 52.32 | 49.45 | 51.58 | 559,707 | +2.13(+4.30%) |
Feb 03, 2014 | 51.43 | 52.05 | 48.91 | 49.46 | 402,400 | -1.94(-3.77%) |
Jan 31, 2014 | 51.30 | 52.14 | 50.67 | 51.39 | 332,300 | -0.97(-1.85%) |
Jan 30, 2014 | 51.06 | 52.81 | 50.70 | 52.36 | 389,504 | +1.64(+3.24%) |
Jan 29, 2014 | 51.80 | 52.27 | 50.41 | 50.72 | 476,042 | -1.51(-2.88%) |
Jan 28, 2014 | 52.28 | 52.97 | 51.43 | 52.22 | 481,804 | +0.09(+0.18%) |
Jan 27, 2014 | 53.16 | 53.54 | 51.23 | 52.13 | 425,239 | -0.82(-1.55%) |
Jan 24, 2014 | 54.62 | 54.62 | 52.74 | 52.95 | 471,585 | -1.81(-3.30%) |
Jan 23, 2014 | 55.88 | 56.03 | 54.68 | 54.76 | 508,997 | -1.30(-2.31%) |
Jan 22, 2014 | 56.16 | 56.30 | 55.55 | 56.06 | 265,332 | +0.28(+0.51%) |
Jan 21, 2014 | 56.25 | 56.65 | 55.47 | 55.78 | 331,495 | -0.29(-0.52%) |
Jan 17, 2014 | 54.78 | 56.07 | 56.07 | 56.07 | 440,961 | +1.41(+2.57%) |
Jan 16, 2014 | 54.41 | 55.02 | 53.26 | 54.66 | 653,975 | -0.15(-0.27%) |
Jan 15, 2014 | 58.25 | 58.25 | 53.08 | 54.81 | 1,366,810 | -3.44(-5.91%) |
Jan 14, 2014 | 58.49 | 58.49 | 56.87 | 58.25 | 332,875 | +0.43(+0.74%) |
Jan 13, 2014 | 59.56 | 60.03 | 57.67 | 57.82 | 226,369 | -1.84(-3.08%) |
Jan 10, 2014 | 60.08 | 60.24 | 59.07 | 59.66 | 241,653 | -0.44(-0.73%) |
Jan 09, 2014 | 61.13 | 61.34 | 59.53 | 60.09 | 246,947 | -0.94(-1.54%) |
Jan 08, 2014 | 61.40 | 61.45 | 60.37 | 61.03 | 263,608 | -0.37(-0.61%) |
Jan 07, 2014 | 60.87 | 62.01 | 60.57 | 61.41 | 216,615 | +0.71(+1.17%) |
Jan 06, 2014 | 61.30 | 61.63 | 60.49 | 60.70 | 296,475 | -0.61(-1.00%) |
Jan 03, 2014 | 62.44 | 62.54 | 60.98 | 61.31 | 400,651 | -1.22(-1.96%) |