Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.25 | 53.36 | 53.19 | 53.29 | 41,026 | +0.45(+0.86%) |
Mar 28, 2014 | 52.82 | 53.12 | 52.78 | 52.83 | 26,881 | +0.18(+0.34%) |
Mar 27, 2014 | 52.77 | 52.85 | 52.50 | 52.65 | 34,549 | -0.12(-0.22%) |
Mar 26, 2014 | 53.27 | 53.36 | 52.76 | 52.77 | 33,601 | -0.35(-0.66%) |
Mar 25, 2014 | 53.16 | 53.26 | 52.86 | 53.12 | 26,582 | +0.30(+0.57%) |
Mar 24, 2014 | 53.31 | 53.32 | 52.62 | 52.82 | 27,595 | -0.26(-0.49%) |
Mar 21, 2014 | 53.52 | 53.59 | 53.07 | 53.08 | 22,718 | -0.19(-0.36%) |
Mar 20, 2014 | 52.87 | 53.30 | 52.80 | 53.27 | 31,895 | +0.35(+0.66%) |
Mar 19, 2014 | 53.27 | 53.34 | 52.65 | 52.93 | 37,179 | -0.34(-0.64%) |
Mar 18, 2014 | 53.03 | 53.30 | 52.97 | 53.27 | 24,592 | +0.41(+0.77%) |
Mar 17, 2014 | 52.67 | 52.93 | 52.67 | 52.86 | 25,881 | +0.53(+1.02%) |
Mar 14, 2014 | 52.41 | 52.68 | 52.33 | 52.33 | 28,125 | -0.23(-0.43%) |
Mar 13, 2014 | 53.26 | 53.33 | 52.46 | 52.55 | 20,507 | -0.58(-1.09%) |
Mar 12, 2014 | 52.83 | 53.13 | 52.79 | 53.13 | 13,472 | +0.03(+0.06%) |
Mar 11, 2014 | 53.51 | 53.52 | 53.06 | 53.10 | 21,052 | -0.28(-0.53%) |
Mar 10, 2014 | 53.35 | 53.41 | 53.12 | 53.38 | 29,371 | +0.02(+0.03%) |
Mar 07, 2014 | 53.56 | 53.56 | 53.20 | 53.37 | 16,099 | +0.00(+0.00%) |
Mar 06, 2014 | 53.35 | 53.49 | 53.32 | 53.37 | 37,914 | +0.12(+0.23%) |
Mar 05, 2014 | 53.27 | 53.32 | 53.19 | 53.24 | 21,888 | +0.01(+0.02%) |
Mar 04, 2014 | 53.02 | 53.29 | 52.98 | 53.23 | 33,417 | +0.80(+1.52%) |
Mar 03, 2014 | 52.33 | 52.54 | 52.11 | 52.44 | 82,551 | -0.37(-0.69%) |
Feb 28, 2014 | 52.80 | 53.05 | 52.49 | 52.80 | 26,327 | +0.14(+0.27%) |
Feb 27, 2014 | 52.37 | 52.66 | 52.29 | 52.66 | 10,761 | +0.28(+0.54%) |
Feb 26, 2014 | 52.53 | 52.58 | 52.28 | 52.38 | 19,067 | -0.01(-0.02%) |
Feb 25, 2014 | 52.51 | 52.59 | 52.30 | 52.39 | 89,370 | -0.03(-0.06%) |
Feb 24, 2014 | 52.62 | 52.78 | 52.14 | 52.42 | 22,254 | +0.28(+0.54%) |
Feb 21, 2014 | 52.36 | 52.44 | 52.14 | 52.14 | 26,561 | -0.09(-0.17%) |
Feb 20, 2014 | 52.04 | 52.30 | 51.90 | 52.23 | 58,985 | +0.29(+0.56%) |
Feb 19, 2014 | 52.19 | 52.48 | 51.90 | 51.94 | 25,129 | -0.37(-0.71%) |
Feb 18, 2014 | 52.35 | 52.38 | 52.23 | 52.31 | 53,138 | +0.03(+0.06%) |
Feb 14, 2014 | 51.99 | 52.28 | 52.28 | 52.28 | 52,492 | +0.27(+0.53%) |
Feb 13, 2014 | 51.40 | 52.03 | 51.40 | 52.00 | 25,375 | +0.32(+0.63%) |
Feb 12, 2014 | 51.80 | 51.87 | 51.60 | 51.68 | 24,950 | +0.00(+0.00%) |
Feb 11, 2014 | 51.16 | 51.82 | 51.16 | 51.68 | 34,666 | +0.56(+1.09%) |
Feb 10, 2014 | 51.07 | 51.13 | 50.92 | 51.12 | 30,955 | +0.10(+0.20%) |
Feb 07, 2014 | 50.66 | 51.07 | 50.52 | 51.02 | 39,481 | +0.66(+1.32%) |
Feb 06, 2014 | 49.93 | 50.37 | 49.93 | 50.36 | 30,863 | +0.61(+1.22%) |
Feb 05, 2014 | 49.69 | 49.87 | 49.38 | 49.75 | 28,057 | -0.07(-0.13%) |
Feb 04, 2014 | 49.75 | 49.92 | 49.58 | 49.82 | 74,500 | +0.36(+0.72%) |
Feb 03, 2014 | 50.59 | 50.59 | 49.40 | 49.46 | 86,337 | -1.10(-2.17%) |
Jan 31, 2014 | 50.31 | 50.90 | 50.24 | 50.56 | 72,565 | -0.35(-0.69%) |
Jan 30, 2014 | 50.75 | 51.07 | 50.65 | 50.91 | 15,515 | +0.55(+1.09%) |
Jan 29, 2014 | 50.44 | 50.69 | 50.25 | 50.36 | 38,594 | -0.47(-0.92%) |
Jan 28, 2014 | 50.58 | 50.89 | 50.58 | 50.82 | 28,248 | +0.27(+0.53%) |
Jan 27, 2014 | 50.87 | 50.94 | 50.33 | 50.56 | 161,844 | -0.32(-0.64%) |
Jan 24, 2014 | 51.62 | 51.62 | 50.88 | 50.88 | 95,435 | -0.98(-1.89%) |
Jan 23, 2014 | 52.09 | 52.09 | 51.65 | 51.86 | 58,394 | -0.49(-0.94%) |
Jan 22, 2014 | 52.46 | 52.46 | 52.26 | 52.35 | 58,311 | +0.04(+0.08%) |
Jan 21, 2014 | 52.52 | 52.52 | 52.01 | 52.31 | 30,882 | +0.14(+0.27%) |
Jan 17, 2014 | 52.36 | 52.17 | 52.17 | 52.17 | 14,327 | -0.22(-0.41%) |
Jan 16, 2014 | 52.35 | 52.39 | 52.26 | 52.39 | 28,273 | -0.06(-0.11%) |
Jan 15, 2014 | 52.16 | 52.51 | 52.16 | 52.44 | 41,410 | +0.28(+0.54%) |
Jan 14, 2014 | 51.71 | 52.18 | 51.70 | 52.16 | 32,100 | +0.59(+1.14%) |
Jan 13, 2014 | 52.20 | 52.27 | 51.50 | 51.57 | 157,365 | -0.69(-1.32%) |
Jan 10, 2014 | 52.28 | 52.28 | 51.99 | 52.26 | 42,424 | +0.10(+0.19%) |
Jan 09, 2014 | 52.34 | 52.34 | 51.96 | 52.16 | 39,445 | +0.03(+0.06%) |
Jan 08, 2014 | 52.18 | 52.20 | 51.98 | 52.13 | 40,260 | -0.02(-0.05%) |
Jan 07, 2014 | 52.09 | 52.23 | 52.03 | 52.15 | 36,149 | +0.28(+0.54%) |
Jan 06, 2014 | 52.19 | 52.19 | 51.73 | 51.87 | 106,358 | -0.10(-0.19%) |
Jan 03, 2014 | 52.10 | 52.15 | 51.94 | 51.97 | 42,833 | -0.02(-0.03%) |