Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.93 | 57.27 | 55.72 | 57.14 | 260,831 | +1.58(+2.85%) |
Mar 28, 2014 | 55.16 | 55.85 | 55.16 | 55.56 | 146,489 | +0.50(+0.91%) |
Mar 27, 2014 | 54.80 | 55.09 | 54.55 | 55.05 | 118,735 | +0.10(+0.19%) |
Mar 26, 2014 | 55.79 | 55.79 | 54.90 | 54.95 | 179,518 | -0.51(-0.92%) |
Mar 25, 2014 | 55.62 | 55.90 | 55.22 | 55.46 | 185,918 | -0.03(-0.05%) |
Mar 24, 2014 | 55.79 | 56.38 | 54.86 | 55.49 | 181,861 | -0.48(-0.86%) |
Mar 21, 2014 | 56.09 | 56.64 | 55.81 | 55.97 | 380,401 | +0.08(+0.14%) |
Mar 20, 2014 | 56.02 | 56.16 | 55.77 | 55.89 | 155,982 | -0.17(-0.31%) |
Mar 19, 2014 | 56.42 | 56.84 | 55.73 | 56.07 | 185,550 | -0.53(-0.93%) |
Mar 18, 2014 | 56.20 | 56.63 | 56.13 | 56.59 | 169,212 | +0.44(+0.79%) |
Mar 17, 2014 | 55.94 | 56.39 | 55.94 | 56.15 | 156,907 | +0.39(+0.70%) |
Mar 14, 2014 | 55.45 | 56.16 | 55.31 | 55.76 | 163,721 | +0.31(+0.56%) |
Mar 13, 2014 | 56.42 | 56.55 | 55.41 | 55.45 | 183,545 | -0.77(-1.37%) |
Mar 12, 2014 | 56.00 | 56.31 | 55.76 | 56.22 | 252,963 | -0.02(-0.03%) |
Mar 11, 2014 | 56.83 | 56.90 | 56.10 | 56.24 | 152,910 | -0.43(-0.76%) |
Mar 10, 2014 | 56.80 | 56.93 | 56.41 | 56.67 | 209,723 | -0.15(-0.26%) |
Mar 07, 2014 | 57.05 | 57.28 | 56.61 | 56.82 | 173,445 | -0.02(-0.03%) |
Mar 06, 2014 | 57.09 | 57.17 | 56.77 | 56.83 | 192,361 | -0.16(-0.27%) |
Mar 05, 2014 | 56.86 | 57.08 | 56.56 | 56.99 | 165,532 | +0.16(+0.27%) |
Mar 04, 2014 | 57.27 | 57.37 | 56.60 | 56.83 | 231,884 | +0.36(+0.64%) |
Mar 03, 2014 | 56.64 | 56.89 | 56.27 | 56.47 | 339,134 | -0.73(-1.27%) |
Feb 28, 2014 | 56.63 | 57.69 | 56.63 | 57.20 | 329,234 | +0.57(+1.01%) |
Feb 27, 2014 | 56.08 | 56.81 | 56.05 | 56.63 | 245,808 | +0.49(+0.88%) |
Feb 26, 2014 | 56.03 | 56.74 | 56.03 | 56.13 | 217,711 | +0.29(+0.53%) |
Feb 25, 2014 | 55.57 | 56.16 | 55.54 | 55.84 | 173,714 | +0.20(+0.36%) |
Feb 24, 2014 | 56.14 | 56.39 | 55.62 | 55.64 | 209,669 | -0.23(-0.42%) |
Feb 21, 2014 | 56.13 | 56.22 | 55.74 | 55.88 | 135,629 | -0.18(-0.32%) |
Feb 20, 2014 | 55.72 | 56.58 | 55.55 | 56.06 | 319,002 | +0.29(+0.51%) |
Feb 19, 2014 | 55.99 | 56.60 | 55.72 | 55.77 | 249,908 | -0.40(-0.71%) |
Feb 18, 2014 | 56.07 | 56.32 | 55.59 | 56.17 | 247,606 | +0.18(+0.32%) |
Feb 14, 2014 | 55.50 | 55.99 | 55.99 | 55.99 | 121,239 | +0.30(+0.54%) |
Feb 13, 2014 | 54.92 | 55.78 | 54.92 | 55.69 | 161,533 | +0.41(+0.75%) |
Feb 12, 2014 | 55.15 | 55.48 | 55.06 | 55.27 | 175,470 | +0.10(+0.17%) |
Feb 11, 2014 | 54.79 | 55.23 | 54.58 | 55.17 | 306,719 | +0.36(+0.66%) |
Feb 10, 2014 | 54.63 | 55.08 | 54.35 | 54.81 | 274,864 | -0.07(-0.13%) |
Feb 07, 2014 | 55.15 | 55.24 | 54.19 | 54.88 | 246,478 | +0.86(+1.58%) |
Feb 06, 2014 | 53.93 | 54.14 | 53.68 | 54.03 | 325,305 | +0.17(+0.32%) |
Feb 05, 2014 | 53.58 | 54.08 | 53.04 | 53.85 | 237,366 | +0.15(+0.27%) |
Feb 04, 2014 | 53.51 | 53.87 | 52.88 | 53.71 | 508,667 | +0.61(+1.16%) |
Feb 03, 2014 | 55.20 | 55.32 | 52.99 | 53.09 | 775,015 | -2.06(-3.73%) |
Jan 31, 2014 | 54.66 | 55.52 | 54.55 | 55.15 | 401,085 | -0.35(-0.64%) |
Jan 30, 2014 | 55.35 | 55.55 | 54.91 | 55.50 | 351,497 | +0.73(+1.34%) |
Jan 29, 2014 | 54.59 | 55.29 | 54.32 | 54.77 | 473,730 | -0.27(-0.49%) |
Jan 28, 2014 | 55.01 | 55.13 | 54.72 | 55.04 | 312,038 | +0.23(+0.43%) |
Jan 27, 2014 | 55.46 | 55.86 | 54.80 | 54.80 | 406,884 | -0.72(-1.29%) |
Jan 24, 2014 | 56.87 | 56.87 | 55.49 | 55.52 | 362,893 | -1.57(-2.75%) |
Jan 23, 2014 | 57.63 | 57.67 | 56.75 | 57.09 | 386,500 | -0.59(-1.03%) |
Jan 22, 2014 | 58.06 | 58.06 | 57.57 | 57.68 | 428,680 | -0.16(-0.27%) |
Jan 21, 2014 | 58.18 | 58.32 | 57.56 | 57.84 | 458,843 | -0.06(-0.10%) |
Jan 17, 2014 | 58.58 | 57.90 | 57.90 | 57.90 | 2,168,737 | -0.65(-1.12%) |
Jan 16, 2014 | 58.47 | 58.78 | 58.37 | 58.55 | 542,201 | +0.00(+0.00%) |
Jan 15, 2014 | 58.77 | 58.77 | 58.23 | 58.55 | 567,604 | -0.22(-0.37%) |
Jan 14, 2014 | 58.05 | 59.09 | 57.95 | 58.77 | 533,129 | +0.96(+1.67%) |
Jan 13, 2014 | 58.72 | 59.12 | 57.69 | 57.80 | 614,313 | -0.79(-1.35%) |
Jan 10, 2014 | 58.33 | 58.69 | 58.21 | 58.59 | 425,960 | +0.26(+0.44%) |
Jan 09, 2014 | 58.86 | 59.14 | 58.10 | 58.34 | 467,208 | -0.40(-0.67%) |
Jan 08, 2014 | 57.79 | 58.80 | 57.60 | 58.73 | 691,214 | +1.21(+2.10%) |
Jan 07, 2014 | 57.55 | 57.59 | 57.06 | 57.53 | 446,542 | +0.27(+0.47%) |
Jan 06, 2014 | 57.80 | 57.86 | 57.04 | 57.26 | 382,561 | -0.30(-0.52%) |
Jan 03, 2014 | 57.65 | 57.95 | 57.25 | 57.56 | 309,690 | -0.24(-0.42%) |