Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.85 | 55.85 | 55.80 | 55.81 | 1,470 | +0.40(+0.72%) |
Mar 28, 2014 | 55.43 | 55.58 | 55.42 | 55.42 | 2,255 | +0.37(+0.67%) |
Mar 27, 2014 | 55.08 | 55.08 | 54.99 | 55.05 | 8,094 | -0.18(-0.33%) |
Mar 26, 2014 | 55.86 | 55.86 | 55.23 | 55.23 | 1,531 | -0.31(-0.56%) |
Mar 25, 2014 | 55.48 | 55.55 | 55.48 | 55.55 | 841 | +0.37(+0.66%) |
Mar 24, 2014 | 55.72 | 55.72 | 55.18 | 55.18 | 1,365 | -0.32(-0.58%) |
Mar 21, 2014 | 55.52 | 55.57 | 55.38 | 55.50 | 5,589 | +0.16(+0.29%) |
Mar 20, 2014 | 55.34 | 55.34 | 55.34 | 55.34 | 58 | +0.00(+0.00%) |
Mar 19, 2014 | 55.38 | 55.38 | 55.34 | 55.34 | 783 | -0.03(-0.06%) |
Mar 18, 2014 | 55.13 | 55.38 | 55.13 | 55.38 | 2,105 | +0.52(+0.95%) |
Mar 17, 2014 | 54.95 | 54.99 | 54.85 | 54.85 | 2,650 | +0.37(+0.69%) |
Mar 14, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 258 | -0.57(-1.03%) |
Mar 13, 2014 | 55.04 | 55.04 | 55.04 | 55.04 | 180 | +0.00(+0.00%) |
Mar 12, 2014 | 55.04 | 55.04 | 55.04 | 55.04 | 20 | +0.00(+0.00%) |
Mar 11, 2014 | 55.45 | 55.46 | 55.04 | 55.04 | 2,407 | -0.38(-0.68%) |
Mar 10, 2014 | 55.32 | 55.42 | 55.27 | 55.42 | 729 | -0.05(-0.08%) |
Mar 07, 2014 | 55.47 | 55.47 | 55.35 | 55.47 | 1,225 | +0.07(+0.13%) |
Mar 06, 2014 | 55.39 | 55.39 | 55.39 | 55.39 | 298 | +0.22(+0.40%) |
Mar 05, 2014 | 55.17 | 55.17 | 55.17 | 55.17 | 316 | -0.03(-0.05%) |
Mar 04, 2014 | 55.00 | 55.24 | 55.00 | 55.20 | 931 | +0.83(+1.52%) |
Mar 03, 2014 | 54.38 | 54.51 | 54.13 | 54.38 | 3,332 | -0.39(-0.72%) |
Feb 28, 2014 | 54.66 | 54.95 | 54.66 | 54.77 | 1,475 | +0.38(+0.71%) |
Feb 27, 2014 | 54.39 | 54.39 | 54.39 | 54.39 | 45 | +0.00(+0.00%) |
Feb 25, 2014 | 54.39 | 54.39 | 54.39 | 54.39 | 0 | +0.17(+0.32%) |
Feb 24, 2014 | 54.21 | 54.21 | 54.21 | 54.21 | 18 | +0.00(+0.00%) |
Feb 21, 2014 | 54.31 | 54.31 | 54.21 | 54.21 | 1,560 | -0.10(-0.18%) |
Feb 20, 2014 | 54.11 | 54.31 | 54.11 | 54.31 | 1,116 | +0.17(+0.30%) |
Feb 19, 2014 | 54.17 | 54.45 | 54.15 | 54.15 | 1,446 | -0.12(-0.22%) |
Feb 18, 2014 | 54.26 | 54.28 | 54.25 | 54.26 | 972 | +0.18(+0.34%) |
Feb 14, 2014 | 53.83 | 54.08 | 54.08 | 54.08 | 1,090 | +0.21(+0.40%) |
Feb 13, 2014 | 53.49 | 53.87 | 53.49 | 53.87 | 3,415 | +0.36(+0.68%) |
Feb 12, 2014 | 53.74 | 53.74 | 53.50 | 53.50 | 1,451 | -0.03(-0.05%) |
Feb 11, 2014 | 53.07 | 53.66 | 53.07 | 53.53 | 3,714 | +0.67(+1.26%) |
Feb 10, 2014 | 52.98 | 52.98 | 52.82 | 52.86 | 4,168 | +0.43(+0.83%) |
Feb 07, 2014 | 52.60 | 52.60 | 52.41 | 52.43 | 3,532 | +0.15(+0.28%) |
Feb 06, 2014 | 51.80 | 52.30 | 51.80 | 52.28 | 5,160 | +0.70(+1.35%) |
Feb 05, 2014 | 51.57 | 51.59 | 51.26 | 51.59 | 1,442 | -0.18(-0.34%) |
Feb 04, 2014 | 51.67 | 51.76 | 51.51 | 51.76 | 2,230 | -0.33(-0.63%) |
Feb 03, 2014 | 52.38 | 52.38 | 52.05 | 52.09 | 6,279 | -0.59(-1.11%) |
Jan 31, 2014 | 52.37 | 52.78 | 52.37 | 52.68 | 7,609 | -0.12(-0.23%) |
Jan 30, 2014 | 52.80 | 52.80 | 52.80 | 52.80 | 1,908 | +0.19(+0.37%) |
Jan 29, 2014 | 52.53 | 52.62 | 52.45 | 52.60 | 841 | +0.00(+0.00%) |
Jan 28, 2014 | 52.60 | 52.60 | 52.60 | 52.60 | 163 | +0.00(+0.00%) |
Jan 27, 2014 | 52.77 | 52.85 | 52.60 | 52.60 | 2,437 | -0.27(-0.50%) |
Jan 24, 2014 | 53.29 | 53.29 | 52.87 | 52.87 | 21,716 | -1.04(-1.92%) |
Jan 23, 2014 | 54.06 | 54.08 | 53.82 | 53.91 | 2,692 | -0.61(-1.13%) |
Jan 22, 2014 | 54.47 | 54.53 | 54.38 | 54.52 | 1,621 | +0.08(+0.15%) |
Jan 21, 2014 | 54.25 | 54.70 | 54.25 | 54.44 | 1,008 | +0.07(+0.14%) |
Jan 17, 2014 | 54.37 | 54.37 | 54.37 | 54.37 | 327 | -0.12(-0.22%) |
Jan 16, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 599 | -0.27(-0.49%) |
Jan 15, 2014 | 54.69 | 54.75 | 54.69 | 54.75 | 1,548 | +0.35(+0.64%) |
Jan 14, 2014 | 54.15 | 54.40 | 54.15 | 54.40 | 1,388 | +0.17(+0.32%) |
Jan 13, 2014 | 54.56 | 54.60 | 54.23 | 54.23 | 1,350 | -0.38(-0.69%) |
Jan 10, 2014 | 54.54 | 54.60 | 54.38 | 54.60 | 7,304 | +0.17(+0.32%) |
Jan 09, 2014 | 54.56 | 54.56 | 54.39 | 54.43 | 6,053 | -0.12(-0.22%) |
Jan 08, 2014 | 54.55 | 54.55 | 54.55 | 54.55 | 5 | +0.00(+0.00%) |
Jan 07, 2014 | 54.49 | 54.55 | 54.49 | 54.55 | 1,425 | +0.30(+0.56%) |
Jan 06, 2014 | 54.26 | 54.26 | 54.25 | 54.25 | 654 | -0.01(-0.02%) |
Jan 03, 2014 | 54.39 | 54.39 | 54.25 | 54.26 | 902 | -0.06(-0.12%) |