Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.40 | 52.63 | 51.85 | 52.44 | 1,567,358 | +0.35(+0.67%) |
Mar 28, 2014 | 52.34 | 52.77 | 51.91 | 52.09 | 1,292,322 | +0.07(+0.14%) |
Mar 27, 2014 | 52.63 | 52.64 | 51.72 | 52.02 | 1,867,016 | -0.61(-1.17%) |
Mar 26, 2014 | 52.47 | 53.09 | 52.38 | 52.63 | 1,620,615 | +0.36(+0.69%) |
Mar 25, 2014 | 52.84 | 53.15 | 51.98 | 52.27 | 1,446,472 | -0.34(-0.64%) |
Mar 24, 2014 | 53.44 | 53.63 | 52.44 | 52.61 | 1,282,764 | -0.65(-1.23%) |
Mar 21, 2014 | 54.03 | 54.29 | 53.24 | 53.26 | 2,219,191 | -0.24(-0.46%) |
Mar 20, 2014 | 53.48 | 53.55 | 52.92 | 53.51 | 688,948 | +0.11(+0.21%) |
Mar 19, 2014 | 53.57 | 53.78 | 53.03 | 53.40 | 1,015,005 | -0.28(-0.51%) |
Mar 18, 2014 | 53.42 | 53.72 | 53.06 | 53.67 | 1,546,712 | +0.43(+0.80%) |
Mar 17, 2014 | 53.14 | 53.49 | 52.95 | 53.25 | 836,718 | +0.33(+0.62%) |
Mar 14, 2014 | 52.85 | 53.20 | 52.54 | 52.92 | 934,871 | +0.01(+0.01%) |
Mar 13, 2014 | 53.72 | 53.91 | 52.77 | 52.91 | 1,079,476 | -0.61(-1.15%) |
Mar 12, 2014 | 53.27 | 53.69 | 53.22 | 53.52 | 1,000,312 | -0.09(-0.16%) |
Mar 11, 2014 | 53.22 | 53.74 | 52.94 | 53.61 | 1,678,639 | +0.54(+1.02%) |
Mar 10, 2014 | 53.22 | 53.22 | 52.37 | 53.07 | 1,593,771 | -0.55(-1.03%) |
Mar 07, 2014 | 53.55 | 53.92 | 53.48 | 53.62 | 1,396,591 | +0.26(+0.49%) |
Mar 06, 2014 | 52.83 | 53.62 | 52.81 | 53.36 | 1,802,174 | +0.64(+1.21%) |
Mar 05, 2014 | 52.31 | 52.91 | 52.12 | 52.72 | 1,673,587 | +0.41(+0.78%) |
Mar 04, 2014 | 51.77 | 52.48 | 51.74 | 52.31 | 1,365,434 | +1.11(+2.17%) |
Mar 03, 2014 | 51.47 | 51.69 | 50.61 | 51.20 | 1,629,787 | -0.80(-1.54%) |
Feb 28, 2014 | 51.37 | 52.52 | 51.18 | 52.00 | 2,050,565 | +0.52(+1.01%) |
Feb 27, 2014 | 50.64 | 51.49 | 50.64 | 51.48 | 1,330,399 | +0.83(+1.63%) |
Feb 26, 2014 | 50.53 | 50.78 | 50.24 | 50.66 | 1,965,738 | +0.28(+0.56%) |
Feb 25, 2014 | 50.71 | 50.78 | 49.91 | 50.37 | 1,901,554 | -0.62(-1.22%) |
Feb 24, 2014 | 50.70 | 51.22 | 50.63 | 51.00 | 1,446,832 | +0.36(+0.72%) |
Feb 21, 2014 | 50.50 | 51.00 | 50.44 | 50.63 | 1,444,497 | +0.01(+0.02%) |
Feb 20, 2014 | 49.74 | 50.67 | 49.39 | 50.63 | 1,961,235 | +0.95(+1.92%) |
Feb 19, 2014 | 50.11 | 50.49 | 49.63 | 49.67 | 1,212,099 | -0.52(-1.04%) |
Feb 18, 2014 | 50.86 | 50.93 | 49.87 | 50.19 | 1,798,614 | -0.96(-1.88%) |
Feb 14, 2014 | 50.89 | 51.15 | 51.15 | 51.15 | 1,285,292 | +0.39(+0.77%) |
Feb 13, 2014 | 50.80 | 50.92 | 50.43 | 50.76 | 1,422,776 | -0.32(-0.63%) |
Feb 12, 2014 | 50.69 | 51.44 | 50.65 | 51.08 | 2,437,362 | +0.38(+0.74%) |
Feb 11, 2014 | 50.72 | 50.90 | 50.27 | 50.71 | 1,324,102 | +0.08(+0.15%) |
Feb 10, 2014 | 50.94 | 51.17 | 50.29 | 50.63 | 1,267,243 | -0.31(-0.60%) |
Feb 07, 2014 | 50.73 | 51.06 | 50.34 | 50.94 | 1,586,328 | +0.36(+0.71%) |
Feb 06, 2014 | 49.15 | 50.79 | 49.15 | 50.58 | 2,867,418 | +1.86(+3.81%) |
Feb 05, 2014 | 48.50 | 48.98 | 48.03 | 48.72 | 1,879,358 | -0.14(-0.29%) |
Feb 04, 2014 | 48.16 | 48.97 | 47.95 | 48.86 | 2,589,683 | +0.86(+1.80%) |
Feb 03, 2014 | 48.45 | 48.62 | 47.47 | 48.00 | 3,028,503 | -0.36(-0.75%) |
Jan 31, 2014 | 48.87 | 49.11 | 48.26 | 48.36 | 3,273,457 | -1.18(-2.37%) |
Jan 30, 2014 | 51.98 | 52.28 | 48.76 | 49.53 | 3,600,003 | -0.67(-1.33%) |
Jan 29, 2014 | 50.25 | 50.99 | 49.96 | 50.20 | 2,732,815 | -0.68(-1.34%) |
Jan 28, 2014 | 50.50 | 51.13 | 50.33 | 50.88 | 1,303,961 | +0.54(+1.07%) |
Jan 27, 2014 | 50.38 | 50.97 | 49.60 | 50.34 | 2,088,507 | +0.16(+0.31%) |
Jan 24, 2014 | 51.18 | 51.47 | 50.07 | 50.18 | 1,899,519 | -1.47(-2.84%) |
Jan 23, 2014 | 52.21 | 52.21 | 51.50 | 51.65 | 2,114,852 | -0.77(-1.47%) |
Jan 22, 2014 | 52.86 | 53.02 | 52.11 | 52.42 | 2,308,926 | -0.50(-0.95%) |
Jan 21, 2014 | 53.19 | 53.63 | 52.77 | 52.92 | 1,320,006 | -0.05(-0.10%) |
Jan 17, 2014 | 53.44 | 52.97 | 52.97 | 52.97 | 1,262,325 | -0.41(-0.76%) |
Jan 16, 2014 | 53.77 | 53.88 | 53.30 | 53.38 | 1,083,660 | -0.43(-0.80%) |
Jan 15, 2014 | 53.30 | 53.88 | 53.25 | 53.81 | 1,295,280 | +0.51(+0.96%) |
Jan 14, 2014 | 52.91 | 53.34 | 52.78 | 53.30 | 2,512,973 | +0.63(+1.21%) |
Jan 13, 2014 | 54.14 | 54.14 | 52.53 | 52.67 | 1,975,940 | -1.90(-3.49%) |
Jan 10, 2014 | 54.38 | 54.58 | 54.17 | 54.57 | 780,547 | +0.34(+0.62%) |
Jan 09, 2014 | 54.75 | 54.90 | 53.94 | 54.24 | 1,075,335 | -0.52(-0.94%) |
Jan 08, 2014 | 54.10 | 54.76 | 54.06 | 54.75 | 970,505 | +0.65(+1.20%) |
Jan 07, 2014 | 53.91 | 54.27 | 53.85 | 54.10 | 615,022 | +0.31(+0.57%) |
Jan 06, 2014 | 54.31 | 54.67 | 53.66 | 53.80 | 830,000 | -0.22(-0.41%) |
Jan 03, 2014 | 53.80 | 54.28 | 53.69 | 54.02 | 837,379 | +0.27(+0.51%) |