Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 54.15 | 54.48 | 54.15 | 54.30 | 30,765 | +0.16(+0.30%) |
Mar 28, 2014 | 54.25 | 54.41 | 53.95 | 54.14 | 0 | +0.63(+1.18%) |
Mar 27, 2014 | 54.10 | 54.22 | 53.43 | 53.51 | 37,374 | -0.43(-0.80%) |
Mar 26, 2014 | 53.98 | 54.10 | 53.79 | 53.94 | 53,601 | +1.24(+2.35%) |
Mar 25, 2014 | 52.35 | 52.70 | 52.31 | 52.70 | 26,691 | +0.55(+1.05%) |
Mar 24, 2014 | 52.40 | 52.43 | 51.86 | 52.15 | 108,666 | -0.28(-0.53%) |
Mar 21, 2014 | 52.90 | 52.98 | 52.43 | 52.43 | 100,976 | -0.94(-1.76%) |
Mar 20, 2014 | 52.90 | 53.55 | 52.90 | 53.37 | 25,990 | -0.44(-0.82%) |
Mar 19, 2014 | 54.64 | 54.76 | 53.55 | 53.81 | 62,051 | -1.65(-2.98%) |
Mar 18, 2014 | 54.71 | 55.46 | 54.69 | 55.46 | 46,945 | +1.01(+1.85%) |
Mar 17, 2014 | 53.70 | 54.45 | 53.70 | 54.45 | 22,102 | +0.90(+1.68%) |
Mar 14, 2014 | 52.55 | 53.67 | 52.55 | 53.55 | 0 | +1.10(+2.10%) |
Mar 13, 2014 | 54.08 | 54.08 | 52.31 | 52.45 | 35,805 | -1.67(-3.09%) |
Mar 12, 2014 | 54.00 | 54.22 | 53.74 | 54.12 | 16,775 | -0.63(-1.15%) |
Mar 11, 2014 | 55.12 | 55.40 | 54.67 | 54.75 | 116,155 | -0.47(-0.85%) |
Mar 10, 2014 | 55.42 | 55.56 | 55.10 | 55.22 | 151,368 | -0.73(-1.30%) |
Mar 07, 2014 | 56.21 | 56.21 | 55.68 | 55.95 | 0 | +0.21(+0.37%) |
Mar 06, 2014 | 55.43 | 55.83 | 55.18 | 55.74 | 515,934 | -0.23(-0.42%) |
Mar 05, 2014 | 56.05 | 56.18 | 55.45 | 55.98 | 569,366 | -1.35(-2.35%) |
Mar 04, 2014 | 57.20 | 57.36 | 57.03 | 57.33 | 421,953 | +1.62(+2.91%) |
Mar 03, 2014 | 55.90 | 56.27 | 55.60 | 55.71 | 40,014 | -2.41(-4.15%) |
Feb 28, 2014 | 58.00 | 58.35 | 57.97 | 58.12 | 0 | +0.95(+1.66%) |
Feb 27, 2014 | 56.74 | 57.17 | 56.67 | 57.17 | 19,015 | -0.19(-0.33%) |
Feb 26, 2014 | 57.60 | 57.64 | 57.07 | 57.36 | 30,837 | -0.59(-1.02%) |
Feb 25, 2014 | 58.34 | 58.34 | 57.95 | 57.95 | 28,333 | -0.52(-0.89%) |
Feb 24, 2014 | 58.03 | 58.55 | 57.76 | 58.47 | 19,260 | +0.71(+1.23%) |
Feb 21, 2014 | 57.21 | 57.90 | 57.21 | 57.76 | 0 | -0.49(-0.84%) |
Feb 20, 2014 | 57.90 | 58.25 | 57.80 | 58.25 | 19,286 | -0.07(-0.12%) |
Feb 19, 2014 | 58.51 | 58.72 | 58.28 | 58.32 | 28,964 | -0.91(-1.54%) |
Feb 18, 2014 | 59.22 | 59.28 | 59.02 | 59.23 | 25,137 | -0.27(-0.45%) |
Feb 14, 2014 | 59.50 | 59.50 | 59.50 | 0 | +0.06(+0.10%) | |
Feb 13, 2014 | 58.61 | 59.45 | 58.61 | 59.44 | 61,843 | +0.77(+1.31%) |
Feb 12, 2014 | 58.67 | 58.73 | 58.20 | 58.67 | 56,179 | -0.09(-0.16%) |
Feb 11, 2014 | 58.46 | 58.83 | 58.44 | 58.77 | 11,672 | +0.55(+0.95%) |
Feb 10, 2014 | 58.11 | 58.21 | 57.91 | 58.21 | 23,542 | -0.02(-0.03%) |
Feb 07, 2014 | 57.89 | 58.23 | 57.68 | 58.23 | 0 | +0.47(+0.81%) |
Feb 06, 2014 | 57.75 | 58.10 | 57.61 | 57.76 | 16,924 | +1.81(+3.24%) |
Feb 05, 2014 | 56.00 | 56.14 | 55.73 | 55.95 | 16,087 | +0.16(+0.29%) |
Feb 04, 2014 | 55.60 | 55.97 | 55.45 | 55.79 | 35,260 | +1.39(+2.56%) |
Feb 03, 2014 | 55.41 | 55.41 | 54.40 | 54.40 | 26,231 | -1.27(-2.28%) |
Jan 31, 2014 | 55.39 | 56.01 | 55.15 | 55.67 | 0 | -1.00(-1.77%) |
Jan 30, 2014 | 56.67 | 56.78 | 56.38 | 56.67 | 23,079 | -0.93(-1.61%) |
Jan 29, 2014 | 57.85 | 57.87 | 57.52 | 57.60 | 15,503 | -1.32(-2.24%) |
Jan 28, 2014 | 58.21 | 58.92 | 58.21 | 58.92 | 22,434 | +0.36(+0.61%) |
Jan 27, 2014 | 58.27 | 58.70 | 58.23 | 58.56 | 25,973 | -0.26(-0.44%) |
Jan 24, 2014 | 59.86 | 59.86 | 58.64 | 58.82 | 0 | -3.50(-5.62%) |
Jan 23, 2014 | 63.10 | 63.10 | 62.19 | 62.32 | 308,975 | -0.73(-1.16%) |
Jan 22, 2014 | 62.84 | 63.05 | 62.67 | 63.05 | 20,197 | +0.79(+1.27%) |
Jan 21, 2014 | 62.28 | 62.33 | 61.89 | 62.26 | 19,871 | +0.93(+1.52%) |
Jan 17, 2014 | 61.33 | 61.33 | 61.33 | 0 | +0.20(+0.33%) | |
Jan 16, 2014 | 61.49 | 61.49 | 60.91 | 61.13 | 25,264 | -0.73(-1.18%) |
Jan 15, 2014 | 62.06 | 61.86 | 61.65 | 61.86 | 16,448 | -0.20(-0.32%) |
Jan 14, 2014 | 61.68 | 62.08 | 61.49 | 62.06 | 87,712 | +1.57(+2.59%) |
Jan 13, 2014 | 60.64 | 60.88 | 60.29 | 60.49 | 120,264 | -1.12(-1.83%) |
Jan 10, 2014 | 61.44 | 61.73 | 61.41 | 61.62 | 33,103 | +1.00(+1.65%) |
Jan 09, 2014 | 61.09 | 61.62 | 60.02 | 60.62 | 21,583 | -0.84(-1.37%) |
Jan 08, 2014 | 61.77 | 61.85 | 61.45 | 61.46 | 23,483 | -0.44(-0.71%) |
Jan 07, 2014 | 62.06 | 62.07 | 61.76 | 61.90 | 14,210 | -0.28(-0.45%) |
Jan 06, 2014 | 62.14 | 62.46 | 62.12 | 62.18 | 15,865 | +0.29(+0.47%) |
Jan 03, 2014 | 62.15 | 62.34 | 61.89 | 61.89 | 11,969 | -0.60(-0.96%) |