Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.32 | 53.56 | 53.00 | 53.16 | 125,574 | -0.03(-0.05%) |
Mar 28, 2014 | 53.40 | 54.13 | 53.10 | 53.19 | 87,767 | +0.01(+0.01%) |
Mar 27, 2014 | 53.04 | 53.49 | 52.72 | 53.18 | 116,636 | -0.13(-0.24%) |
Mar 26, 2014 | 54.51 | 54.73 | 53.20 | 53.31 | 188,265 | -1.01(-1.86%) |
Mar 25, 2014 | 54.78 | 54.78 | 53.96 | 54.32 | 172,208 | +0.00(+0.00%) |
Mar 24, 2014 | 54.98 | 55.12 | 54.05 | 54.32 | 161,484 | -0.69(-1.25%) |
Mar 21, 2014 | 55.22 | 55.50 | 54.76 | 55.01 | 166,126 | +0.07(+0.12%) |
Mar 20, 2014 | 54.49 | 55.07 | 54.34 | 54.94 | 64,106 | +0.39(+0.71%) |
Mar 19, 2014 | 55.43 | 55.56 | 53.87 | 54.55 | 358,626 | -0.91(-1.65%) |
Mar 18, 2014 | 55.45 | 55.84 | 55.15 | 55.46 | 78,211 | +0.18(+0.33%) |
Mar 17, 2014 | 55.44 | 55.96 | 55.21 | 55.28 | 83,777 | +0.12(+0.22%) |
Mar 14, 2014 | 54.80 | 55.88 | 54.80 | 55.15 | 187,760 | +0.33(+0.60%) |
Mar 13, 2014 | 56.52 | 56.52 | 54.54 | 54.83 | 351,893 | -1.47(-2.61%) |
Mar 12, 2014 | 56.00 | 56.54 | 55.84 | 56.30 | 116,544 | +0.12(+0.22%) |
Mar 11, 2014 | 56.89 | 57.07 | 55.85 | 56.18 | 200,437 | -0.51(-0.89%) |
Mar 10, 2014 | 56.82 | 57.02 | 56.37 | 56.68 | 346,892 | -0.07(-0.12%) |
Mar 07, 2014 | 56.82 | 56.97 | 55.64 | 56.75 | 186,816 | +0.26(+0.45%) |
Mar 06, 2014 | 57.45 | 57.45 | 56.31 | 56.49 | 754,906 | -0.67(-1.18%) |
Mar 05, 2014 | 57.08 | 57.85 | 56.75 | 57.17 | 374,965 | -0.10(-0.18%) |
Mar 04, 2014 | 56.98 | 57.54 | 56.87 | 57.27 | 558,703 | +0.97(+1.73%) |
Mar 03, 2014 | 57.62 | 57.62 | 55.16 | 56.30 | 238,328 | -0.22(-0.38%) |
Feb 28, 2014 | 56.84 | 57.17 | 56.12 | 56.51 | 320,895 | -0.20(-0.35%) |
Feb 27, 2014 | 56.14 | 57.25 | 55.99 | 56.71 | 250,151 | +0.24(+0.42%) |
Feb 26, 2014 | 55.27 | 57.06 | 52.73 | 56.47 | 326,664 | +1.43(+2.60%) |
Feb 25, 2014 | 55.62 | 55.67 | 54.95 | 55.04 | 175,982 | -0.30(-0.54%) |
Feb 24, 2014 | 55.33 | 55.71 | 55.06 | 55.34 | 115,929 | +0.26(+0.48%) |
Feb 21, 2014 | 54.96 | 55.32 | 54.64 | 55.08 | 230,108 | +0.38(+0.70%) |
Feb 20, 2014 | 53.43 | 55.20 | 53.43 | 54.69 | 315,358 | +1.84(+3.47%) |
Feb 19, 2014 | 53.21 | 53.29 | 52.69 | 52.86 | 149,542 | -0.30(-0.57%) |
Feb 18, 2014 | 51.76 | 53.28 | 51.33 | 53.16 | 230,315 | +1.50(+2.91%) |
Feb 14, 2014 | 52.40 | 51.66 | 51.66 | 51.66 | 202,433 | -0.96(-1.83%) |
Feb 13, 2014 | 51.63 | 52.76 | 51.12 | 52.62 | 298,867 | +0.87(+1.68%) |
Feb 12, 2014 | 53.47 | 53.56 | 51.25 | 51.75 | 370,676 | -1.50(-2.83%) |
Feb 11, 2014 | 54.30 | 54.49 | 53.14 | 53.25 | 229,727 | -1.07(-1.96%) |
Feb 10, 2014 | 53.34 | 55.33 | 53.34 | 54.32 | 386,611 | +1.44(+2.72%) |
Feb 07, 2014 | 52.63 | 54.08 | 52.47 | 52.88 | 348,149 | +1.32(+2.57%) |
Feb 06, 2014 | 50.70 | 51.99 | 50.70 | 51.56 | 307,735 | +0.91(+1.80%) |
Feb 05, 2014 | 51.69 | 52.40 | 50.08 | 50.65 | 234,597 | -1.09(-2.11%) |
Feb 04, 2014 | 52.21 | 52.26 | 51.37 | 51.74 | 147,041 | -0.12(-0.23%) |
Feb 03, 2014 | 52.58 | 53.23 | 50.76 | 51.86 | 178,557 | -0.64(-1.22%) |
Jan 31, 2014 | 52.14 | 52.97 | 51.64 | 52.51 | 128,441 | +0.07(+0.13%) |
Jan 30, 2014 | 52.50 | 53.19 | 52.25 | 52.44 | 79,341 | +0.31(+0.60%) |
Jan 29, 2014 | 53.36 | 53.42 | 51.96 | 52.13 | 57,834 | -1.54(-2.87%) |
Jan 28, 2014 | 53.25 | 54.02 | 52.60 | 53.67 | 192,985 | +0.61(+1.14%) |
Jan 27, 2014 | 54.02 | 54.29 | 53.05 | 53.06 | 72,729 | -1.05(-1.93%) |
Jan 24, 2014 | 55.52 | 55.52 | 53.90 | 54.10 | 90,220 | -1.63(-2.93%) |
Jan 23, 2014 | 55.50 | 56.00 | 55.25 | 55.74 | 160,292 | +0.09(+0.17%) |
Jan 22, 2014 | 55.74 | 55.83 | 55.26 | 55.64 | 39,964 | +0.17(+0.30%) |
Jan 21, 2014 | 56.01 | 56.18 | 54.84 | 55.47 | 61,617 | +0.00(+0.00%) |
Jan 17, 2014 | 56.01 | 55.47 | 55.47 | 55.47 | 41,790 | -0.69(-1.23%) |
Jan 16, 2014 | 56.32 | 56.96 | 56.11 | 56.16 | 59,213 | -0.31(-0.55%) |
Jan 15, 2014 | 56.00 | 57.17 | 56.00 | 56.47 | 65,629 | +0.47(+0.84%) |
Jan 14, 2014 | 55.13 | 56.38 | 54.88 | 56.00 | 92,356 | +0.78(+1.41%) |
Jan 13, 2014 | 56.18 | 56.18 | 54.81 | 55.22 | 114,629 | -0.88(-1.56%) |
Jan 10, 2014 | 56.21 | 56.25 | 55.57 | 56.10 | 51,070 | +0.07(+0.12%) |
Jan 09, 2014 | 56.53 | 56.97 | 55.34 | 56.03 | 84,129 | -0.16(-0.28%) |
Jan 08, 2014 | 56.31 | 56.97 | 55.81 | 56.19 | 119,837 | -0.14(-0.25%) |
Jan 07, 2014 | 55.84 | 56.79 | 55.34 | 56.33 | 67,963 | +0.63(+1.13%) |
Jan 06, 2014 | 56.80 | 56.97 | 55.42 | 55.70 | 74,005 | -1.00(-1.76%) |
Jan 03, 2014 | 56.66 | 57.22 | 56.02 | 56.70 | 87,155 | +0.01(+0.01%) |