Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.81 | 57.28 | 56.71 | 57.03 | 2,832,023 | +0.70(+1.24%) |
Mar 28, 2014 | 55.84 | 56.84 | 55.66 | 56.33 | 3,078,186 | +0.84(+1.51%) |
Mar 27, 2014 | 55.88 | 55.95 | 54.20 | 55.49 | 5,752,308 | -0.82(-1.45%) |
Mar 26, 2014 | 58.02 | 58.14 | 56.27 | 56.31 | 3,305,987 | -1.46(-2.53%) |
Mar 25, 2014 | 57.81 | 58.67 | 57.40 | 57.78 | 2,382,261 | +0.10(+0.17%) |
Mar 24, 2014 | 58.80 | 58.96 | 57.41 | 57.68 | 1,894,221 | -0.97(-1.65%) |
Mar 21, 2014 | 58.94 | 59.62 | 58.55 | 58.64 | 4,488,115 | +0.19(+0.32%) |
Mar 20, 2014 | 57.73 | 58.61 | 57.56 | 58.45 | 2,063,736 | +0.54(+0.93%) |
Mar 19, 2014 | 58.31 | 58.57 | 57.45 | 57.92 | 1,807,682 | -0.39(-0.67%) |
Mar 18, 2014 | 58.15 | 58.65 | 58.15 | 58.30 | 1,733,991 | +0.20(+0.34%) |
Mar 17, 2014 | 57.15 | 58.29 | 56.92 | 58.11 | 2,929,460 | +1.41(+2.50%) |
Mar 14, 2014 | 57.28 | 57.98 | 56.60 | 56.69 | 3,921,312 | -0.66(-1.15%) |
Mar 13, 2014 | 58.86 | 58.96 | 57.17 | 57.35 | 3,089,742 | -1.38(-2.36%) |
Mar 12, 2014 | 59.04 | 59.07 | 58.40 | 58.73 | 2,190,449 | -0.88(-1.47%) |
Mar 11, 2014 | 60.79 | 60.92 | 59.45 | 59.61 | 1,732,262 | -1.13(-1.85%) |
Mar 10, 2014 | 61.50 | 61.50 | 60.34 | 60.74 | 1,382,272 | -0.98(-1.58%) |
Mar 07, 2014 | 61.56 | 62.30 | 61.49 | 61.71 | 2,294,710 | +0.62(+1.01%) |
Mar 06, 2014 | 60.83 | 61.24 | 60.77 | 61.09 | 2,078,400 | +0.35(+0.57%) |
Mar 05, 2014 | 61.00 | 61.34 | 60.60 | 60.75 | 1,339,635 | -0.26(-0.42%) |
Mar 04, 2014 | 60.69 | 61.21 | 60.52 | 61.00 | 1,968,825 | +1.10(+1.83%) |
Mar 03, 2014 | 60.18 | 60.37 | 59.46 | 59.91 | 1,853,287 | -1.01(-1.65%) |
Feb 28, 2014 | 60.49 | 61.35 | 60.31 | 60.91 | 2,866,679 | +0.61(+1.01%) |
Feb 27, 2014 | 60.08 | 60.33 | 59.73 | 60.31 | 1,894,434 | +0.23(+0.38%) |
Feb 26, 2014 | 59.53 | 60.57 | 59.52 | 60.08 | 2,555,136 | +0.65(+1.09%) |
Feb 25, 2014 | 59.76 | 59.93 | 59.28 | 59.43 | 1,475,840 | -0.32(-0.53%) |
Feb 24, 2014 | 59.66 | 60.61 | 59.19 | 59.75 | 2,046,217 | +0.56(+0.94%) |
Feb 21, 2014 | 59.60 | 59.74 | 59.11 | 59.19 | 1,742,715 | -0.31(-0.52%) |
Feb 20, 2014 | 58.57 | 59.70 | 58.57 | 59.50 | 1,855,046 | +0.99(+1.69%) |
Feb 19, 2014 | 59.03 | 59.96 | 58.46 | 58.51 | 2,453,688 | -0.65(-1.09%) |
Feb 18, 2014 | 58.41 | 59.32 | 58.02 | 59.16 | 3,227,025 | +0.95(+1.63%) |
Feb 14, 2014 | 57.95 | 58.21 | 58.21 | 58.21 | 2,346,741 | +0.31(+0.53%) |
Feb 13, 2014 | 57.62 | 58.28 | 57.29 | 57.91 | 2,866,524 | -0.08(-0.14%) |
Feb 12, 2014 | 57.03 | 58.10 | 56.99 | 57.99 | 6,248,917 | +0.94(+1.64%) |
Feb 11, 2014 | 57.87 | 60.42 | 56.90 | 57.05 | 7,679,924 | -1.81(-3.08%) |
Feb 10, 2014 | 59.48 | 59.65 | 58.66 | 58.86 | 2,614,041 | -0.68(-1.14%) |
Feb 07, 2014 | 58.21 | 59.66 | 58.19 | 59.54 | 2,554,151 | +1.69(+2.93%) |
Feb 06, 2014 | 57.53 | 58.20 | 57.51 | 57.85 | 2,452,432 | +0.37(+0.64%) |
Feb 05, 2014 | 58.91 | 58.91 | 57.09 | 57.48 | 3,928,324 | +0.41(+0.72%) |
Feb 04, 2014 | 56.58 | 57.52 | 55.91 | 57.07 | 2,566,134 | +0.43(+0.76%) |
Feb 03, 2014 | 58.36 | 58.86 | 56.53 | 56.64 | 3,420,985 | -1.93(-3.30%) |
Jan 31, 2014 | 57.82 | 58.97 | 57.62 | 58.57 | 2,506,029 | -0.24(-0.41%) |
Jan 30, 2014 | 58.79 | 59.02 | 58.30 | 58.81 | 1,643,780 | +0.59(+1.01%) |
Jan 29, 2014 | 58.36 | 59.04 | 58.08 | 58.22 | 2,044,222 | -0.64(-1.08%) |
Jan 28, 2014 | 58.57 | 59.31 | 58.57 | 58.86 | 1,606,561 | +0.32(+0.54%) |
Jan 27, 2014 | 57.98 | 59.00 | 57.45 | 58.54 | 3,036,486 | +0.65(+1.12%) |
Jan 24, 2014 | 59.94 | 59.96 | 57.87 | 57.90 | 3,061,507 | -2.55(-4.22%) |
Jan 23, 2014 | 61.11 | 61.30 | 59.95 | 60.45 | 2,281,432 | -1.14(-1.84%) |
Jan 22, 2014 | 62.16 | 62.24 | 61.58 | 61.58 | 2,815,227 | -0.26(-0.42%) |
Jan 21, 2014 | 62.46 | 62.67 | 61.53 | 61.84 | 1,817,267 | -0.25(-0.40%) |
Jan 17, 2014 | 62.68 | 62.09 | 62.09 | 62.09 | 1,954,798 | -0.56(-0.89%) |
Jan 16, 2014 | 62.59 | 63.15 | 62.51 | 62.65 | 1,990,192 | +0.04(+0.06%) |
Jan 15, 2014 | 62.02 | 62.80 | 62.02 | 62.61 | 1,975,071 | +0.59(+0.95%) |
Jan 14, 2014 | 61.75 | 62.21 | 61.59 | 62.02 | 1,718,249 | +0.52(+0.84%) |
Jan 13, 2014 | 62.06 | 63.19 | 61.40 | 61.50 | 2,279,809 | -0.92(-1.47%) |
Jan 10, 2014 | 61.94 | 62.66 | 61.71 | 62.42 | 2,470,781 | +0.60(+0.97%) |
Jan 09, 2014 | 61.66 | 62.37 | 61.44 | 61.82 | 2,156,180 | +0.20(+0.32%) |
Jan 08, 2014 | 61.34 | 61.85 | 61.11 | 61.62 | 2,448,128 | +0.16(+0.26%) |
Jan 07, 2014 | 60.90 | 61.72 | 60.90 | 61.46 | 1,558,847 | +0.56(+0.92%) |
Jan 06, 2014 | 61.39 | 61.70 | 60.77 | 60.90 | 1,659,212 | -0.19(-0.31%) |
Jan 03, 2014 | 60.94 | 61.41 | 60.82 | 61.09 | 1,508,595 | +0.08(+0.13%) |