Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.90 | 54.85 | 53.23 | 54.56 | 345,358 | +1.13(+2.12%) |
Mar 28, 2014 | 54.08 | 55.23 | 53.31 | 53.43 | 211,926 | -0.67(-1.24%) |
Mar 27, 2014 | 55.00 | 55.32 | 53.59 | 54.10 | 175,084 | -0.78(-1.43%) |
Mar 26, 2014 | 57.04 | 57.04 | 54.88 | 54.88 | 221,286 | -1.90(-3.34%) |
Mar 25, 2014 | 57.53 | 58.11 | 56.43 | 56.78 | 154,447 | -0.50(-0.87%) |
Mar 24, 2014 | 57.44 | 57.85 | 56.51 | 57.28 | 191,541 | +0.00(+0.00%) |
Mar 21, 2014 | 58.26 | 58.66 | 56.93 | 57.28 | 302,319 | -0.69(-1.19%) |
Mar 20, 2014 | 57.27 | 58.58 | 56.81 | 57.97 | 139,456 | +0.55(+0.96%) |
Mar 19, 2014 | 58.01 | 58.51 | 56.29 | 57.41 | 228,992 | -0.58(-1.00%) |
Mar 18, 2014 | 58.35 | 59.09 | 57.59 | 58.00 | 238,651 | -0.45(-0.77%) |
Mar 17, 2014 | 57.83 | 58.75 | 57.67 | 58.45 | 163,794 | +1.12(+1.96%) |
Mar 14, 2014 | 57.53 | 58.69 | 57.13 | 57.32 | 232,683 | -0.56(-0.97%) |
Mar 13, 2014 | 58.93 | 59.35 | 57.12 | 57.88 | 181,350 | -0.65(-1.12%) |
Mar 12, 2014 | 57.62 | 58.75 | 56.81 | 58.54 | 177,829 | +0.76(+1.32%) |
Mar 11, 2014 | 59.27 | 59.27 | 56.97 | 57.77 | 311,128 | -1.59(-2.68%) |
Mar 10, 2014 | 59.43 | 59.69 | 58.70 | 59.37 | 146,024 | -0.06(-0.11%) |
Mar 07, 2014 | 59.77 | 60.04 | 58.95 | 59.43 | 209,613 | +0.16(+0.26%) |
Mar 06, 2014 | 58.72 | 59.51 | 58.72 | 59.28 | 242,706 | +0.53(+0.91%) |
Mar 05, 2014 | 57.97 | 59.12 | 57.51 | 58.74 | 401,244 | +0.59(+1.02%) |
Mar 04, 2014 | 55.53 | 58.28 | 54.87 | 58.15 | 374,706 | +3.43(+6.27%) |
Mar 03, 2014 | 53.90 | 55.17 | 53.10 | 54.72 | 258,626 | +0.32(+0.59%) |
Feb 28, 2014 | 54.48 | 55.33 | 54.01 | 54.39 | 285,197 | -0.02(-0.03%) |
Feb 27, 2014 | 54.26 | 54.78 | 53.25 | 54.41 | 298,782 | -0.15(-0.27%) |
Feb 26, 2014 | 54.40 | 55.37 | 54.08 | 54.56 | 232,364 | +0.29(+0.54%) |
Feb 25, 2014 | 55.04 | 55.50 | 54.13 | 54.26 | 160,094 | -0.78(-1.42%) |
Feb 24, 2014 | 54.65 | 55.94 | 54.65 | 55.05 | 217,672 | +0.35(+0.64%) |
Feb 21, 2014 | 55.29 | 55.33 | 54.40 | 54.70 | 190,062 | -0.30(-0.55%) |
Feb 20, 2014 | 54.48 | 55.54 | 53.58 | 55.00 | 179,277 | +0.59(+1.08%) |
Feb 19, 2014 | 55.10 | 55.35 | 53.96 | 54.41 | 215,199 | -1.03(-1.86%) |
Feb 18, 2014 | 55.21 | 55.80 | 54.51 | 55.44 | 250,924 | +0.43(+0.79%) |
Feb 14, 2014 | 55.15 | 55.01 | 55.01 | 55.01 | 213,831 | -0.22(-0.40%) |
Feb 13, 2014 | 54.62 | 55.40 | 54.12 | 55.23 | 191,555 | -0.01(-0.02%) |
Feb 12, 2014 | 55.55 | 56.01 | 54.85 | 55.24 | 166,647 | -0.41(-0.74%) |
Feb 11, 2014 | 55.37 | 56.04 | 54.64 | 55.66 | 153,273 | +0.21(+0.38%) |
Feb 10, 2014 | 56.27 | 56.73 | 54.98 | 55.44 | 336,643 | -0.86(-1.53%) |
Feb 07, 2014 | 56.18 | 56.88 | 55.87 | 56.31 | 169,906 | +0.12(+0.21%) |
Feb 06, 2014 | 56.67 | 57.12 | 56.09 | 56.19 | 133,581 | -0.29(-0.52%) |
Feb 05, 2014 | 56.47 | 57.23 | 56.20 | 56.48 | 367,694 | -0.33(-0.58%) |
Feb 04, 2014 | 55.88 | 58.01 | 55.40 | 56.81 | 264,742 | +1.09(+1.96%) |
Feb 03, 2014 | 57.61 | 58.53 | 55.34 | 55.72 | 249,741 | -1.93(-3.35%) |
Jan 31, 2014 | 56.96 | 58.81 | 56.96 | 57.65 | 308,123 | -0.52(-0.90%) |
Jan 30, 2014 | 55.99 | 59.27 | 55.34 | 58.17 | 335,445 | +2.82(+5.10%) |
Jan 29, 2014 | 55.93 | 56.90 | 53.25 | 55.35 | 260,366 | -1.19(-2.11%) |
Jan 28, 2014 | 54.84 | 56.71 | 54.53 | 56.55 | 241,185 | +1.63(+2.96%) |
Jan 27, 2014 | 56.24 | 56.85 | 54.85 | 54.92 | 134,658 | -1.30(-2.32%) |
Jan 24, 2014 | 56.57 | 57.83 | 55.64 | 56.22 | 199,775 | -0.87(-1.53%) |
Jan 23, 2014 | 57.30 | 57.67 | 56.02 | 57.10 | 264,659 | -0.62(-1.07%) |
Jan 22, 2014 | 58.44 | 58.79 | 57.49 | 57.71 | 167,065 | -0.47(-0.81%) |
Jan 21, 2014 | 57.49 | 58.58 | 57.45 | 58.18 | 137,300 | +1.29(+2.26%) |
Jan 17, 2014 | 57.96 | 56.89 | 56.89 | 56.89 | 257,823 | -0.97(-1.68%) |
Jan 16, 2014 | 57.96 | 58.41 | 57.44 | 57.87 | 118,289 | -0.08(-0.14%) |
Jan 15, 2014 | 58.34 | 58.93 | 57.65 | 57.95 | 107,245 | -0.39(-0.66%) |
Jan 14, 2014 | 57.50 | 59.01 | 57.46 | 58.34 | 192,539 | +0.96(+1.67%) |
Jan 13, 2014 | 58.71 | 59.06 | 56.27 | 57.38 | 184,037 | -1.28(-2.18%) |
Jan 10, 2014 | 58.25 | 58.82 | 57.57 | 58.66 | 157,916 | +0.40(+0.68%) |
Jan 09, 2014 | 59.38 | 59.88 | 57.89 | 58.26 | 208,459 | -0.85(-1.43%) |
Jan 08, 2014 | 60.51 | 60.87 | 59.05 | 59.11 | 203,957 | -1.29(-2.13%) |
Jan 07, 2014 | 59.88 | 60.87 | 59.88 | 60.40 | 166,898 | +0.57(+0.95%) |
Jan 06, 2014 | 62.01 | 62.09 | 59.62 | 59.83 | 213,464 | -1.88(-3.05%) |
Jan 03, 2014 | 60.18 | 61.97 | 60.18 | 61.71 | 147,016 | +1.62(+2.69%) |