Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.46 | 57.69 | 57.44 | 57.52 | 6,390,186 | +0.39(+0.68%) |
Mar 28, 2014 | 56.89 | 57.46 | 56.83 | 57.13 | 6,395,494 | +0.43(+0.75%) |
Mar 27, 2014 | 56.88 | 57.03 | 56.46 | 56.70 | 7,143,898 | -0.28(-0.48%) |
Mar 26, 2014 | 57.69 | 57.75 | 56.96 | 56.97 | 7,827,321 | -0.46(-0.80%) |
Mar 25, 2014 | 57.93 | 58.14 | 57.14 | 57.44 | 6,560,440 | -0.35(-0.60%) |
Mar 24, 2014 | 58.43 | 58.59 | 57.51 | 57.78 | 13,887,431 | -0.59(-1.00%) |
Mar 21, 2014 | 59.09 | 59.13 | 58.32 | 58.37 | 7,011,408 | -0.38(-0.64%) |
Mar 20, 2014 | 58.55 | 58.86 | 58.27 | 58.75 | 4,242,525 | +0.15(+0.26%) |
Mar 19, 2014 | 59.01 | 59.05 | 58.26 | 58.59 | 6,830,685 | -0.39(-0.66%) |
Mar 18, 2014 | 58.86 | 59.09 | 58.75 | 58.98 | 3,637,883 | +0.26(+0.44%) |
Mar 17, 2014 | 58.59 | 58.89 | 58.58 | 58.73 | 3,638,484 | +0.39(+0.67%) |
Mar 14, 2014 | 58.33 | 58.67 | 58.19 | 58.34 | 5,402,351 | -0.05(-0.09%) |
Mar 13, 2014 | 59.43 | 59.43 | 58.13 | 58.39 | 12,719,144 | -0.72(-1.21%) |
Mar 12, 2014 | 58.88 | 59.16 | 58.61 | 59.11 | 5,402,754 | -0.09(-0.15%) |
Mar 11, 2014 | 59.77 | 59.77 | 59.03 | 59.20 | 4,948,474 | -0.35(-0.58%) |
Mar 10, 2014 | 59.68 | 59.68 | 59.23 | 59.54 | 3,696,183 | -0.16(-0.27%) |
Mar 07, 2014 | 60.11 | 60.11 | 59.57 | 59.70 | 4,898,695 | -0.09(-0.15%) |
Mar 06, 2014 | 59.74 | 59.91 | 59.56 | 59.79 | 5,927,720 | +0.15(+0.25%) |
Mar 05, 2014 | 59.52 | 59.64 | 59.40 | 59.64 | 8,542,573 | +0.25(+0.42%) |
Mar 04, 2014 | 59.26 | 59.48 | 59.20 | 59.39 | 4,956,467 | +0.74(+1.25%) |
Mar 03, 2014 | 58.61 | 58.84 | 58.21 | 58.66 | 9,776,066 | -0.56(-0.94%) |
Feb 28, 2014 | 58.98 | 59.42 | 58.75 | 59.22 | 7,894,621 | +0.24(+0.41%) |
Feb 27, 2014 | 58.71 | 59.01 | 58.52 | 58.98 | 4,951,573 | +0.24(+0.41%) |
Feb 26, 2014 | 58.55 | 59.08 | 58.44 | 58.74 | 6,184,285 | +0.33(+0.56%) |
Feb 25, 2014 | 58.10 | 58.48 | 58.00 | 58.41 | 5,102,898 | +0.41(+0.70%) |
Feb 24, 2014 | 57.90 | 58.38 | 57.76 | 58.00 | 3,622,932 | +0.24(+0.41%) |
Feb 21, 2014 | 57.86 | 57.95 | 57.66 | 57.76 | 4,938,524 | +0.12(+0.20%) |
Feb 20, 2014 | 57.51 | 57.74 | 57.27 | 57.65 | 5,303,712 | +0.31(+0.54%) |
Feb 19, 2014 | 57.74 | 57.91 | 57.24 | 57.34 | 7,116,184 | -0.47(-0.81%) |
Feb 18, 2014 | 58.03 | 58.03 | 57.56 | 57.81 | 4,038,902 | +0.07(+0.12%) |
Feb 14, 2014 | 57.36 | 57.74 | 57.74 | 57.74 | 5,450,246 | +0.35(+0.60%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.88 | 57.39 | 7,427,629 | +0.18(+0.31%) |
Feb 12, 2014 | 57.27 | 57.43 | 57.05 | 57.21 | 4,762,692 | +0.05(+0.09%) |
Feb 11, 2014 | 56.91 | 57.34 | 56.79 | 57.16 | 6,368,155 | +0.42(+0.73%) |
Feb 10, 2014 | 56.86 | 56.86 | 56.49 | 56.74 | 5,261,512 | -0.04(-0.06%) |
Feb 07, 2014 | 56.48 | 56.85 | 56.21 | 56.78 | 7,077,920 | +0.69(+1.23%) |
Feb 06, 2014 | 55.10 | 56.13 | 55.10 | 56.09 | 9,342,740 | +1.16(+2.11%) |
Feb 05, 2014 | 54.71 | 55.06 | 54.14 | 54.93 | 8,737,138 | +0.07(+0.13%) |
Feb 04, 2014 | 54.60 | 54.96 | 54.42 | 54.86 | 10,707,427 | +0.66(+1.23%) |
Feb 03, 2014 | 55.60 | 55.78 | 54.07 | 54.19 | 35,850,384 | -1.46(-2.63%) |
Jan 31, 2014 | 55.56 | 56.09 | 55.31 | 55.65 | 7,704,612 | -0.80(-1.41%) |
Jan 30, 2014 | 55.91 | 56.62 | 55.91 | 56.45 | 14,359,186 | +0.93(+1.68%) |
Jan 29, 2014 | 55.94 | 56.14 | 55.43 | 55.52 | 19,643,064 | -0.90(-1.60%) |
Jan 28, 2014 | 56.26 | 56.60 | 56.22 | 56.42 | 5,339,639 | +0.39(+0.70%) |
Jan 27, 2014 | 56.36 | 56.50 | 55.57 | 56.03 | 8,131,592 | -0.22(-0.39%) |
Jan 24, 2014 | 57.01 | 57.10 | 56.24 | 56.26 | 9,732,490 | -1.10(-1.92%) |
Jan 23, 2014 | 57.60 | 57.66 | 57.08 | 57.35 | 8,984,126 | -0.41(-0.71%) |
Jan 22, 2014 | 57.71 | 57.81 | 57.50 | 57.76 | 5,225,400 | +0.15(+0.26%) |
Jan 21, 2014 | 57.86 | 58.01 | 57.25 | 57.61 | 11,783,205 | -0.05(-0.09%) |
Jan 17, 2014 | 57.89 | 57.66 | 57.66 | 57.66 | 6,306,415 | -0.26(-0.44%) |
Jan 16, 2014 | 58.21 | 58.21 | 57.80 | 57.92 | 7,124,274 | -0.31(-0.53%) |
Jan 15, 2014 | 58.09 | 58.40 | 58.13 | 58.23 | 6,597,994 | +0.14(+0.24%) |
Jan 14, 2014 | 57.88 | 58.13 | 57.58 | 58.09 | 6,873,069 | +0.50(+0.86%) |
Jan 13, 2014 | 58.74 | 58.74 | 57.51 | 57.59 | 7,862,177 | -1.18(-2.00%) |
Jan 10, 2014 | 58.69 | 58.83 | 58.42 | 58.77 | 5,226,706 | +0.18(+0.30%) |
Jan 09, 2014 | 58.75 | 58.79 | 58.25 | 58.59 | 5,726,719 | -0.01(-0.02%) |
Jan 08, 2014 | 58.73 | 58.80 | 58.44 | 58.60 | 6,534,973 | -0.16(-0.27%) |
Jan 07, 2014 | 58.93 | 58.93 | 58.47 | 58.76 | 3,480,569 | +0.35(+0.61%) |
Jan 06, 2014 | 58.84 | 58.98 | 58.28 | 58.41 | 4,550,799 | -0.36(-0.62%) |
Jan 03, 2014 | 58.97 | 59.12 | 58.75 | 58.77 | 4,258,507 | -0.16(-0.27%) |