Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.07 | 52.88 | 52.07 | 52.78 | 533,929 | +0.93(+1.79%) |
Mar 28, 2014 | 52.02 | 52.19 | 51.67 | 51.85 | 436,512 | +0.11(+0.22%) |
Mar 27, 2014 | 52.84 | 53.01 | 51.56 | 51.74 | 937,106 | -1.16(-2.20%) |
Mar 26, 2014 | 53.48 | 53.81 | 52.90 | 52.90 | 407,215 | -0.28(-0.53%) |
Mar 25, 2014 | 53.61 | 53.79 | 53.10 | 53.19 | 578,052 | -0.25(-0.47%) |
Mar 24, 2014 | 53.47 | 54.05 | 53.28 | 53.44 | 510,142 | -0.03(-0.06%) |
Mar 21, 2014 | 53.82 | 54.03 | 53.37 | 53.47 | 892,358 | +0.06(+0.12%) |
Mar 20, 2014 | 52.89 | 53.66 | 52.76 | 53.40 | 439,037 | +0.41(+0.77%) |
Mar 19, 2014 | 53.92 | 53.95 | 52.74 | 53.00 | 870,457 | -0.84(-1.55%) |
Mar 18, 2014 | 53.47 | 53.93 | 53.39 | 53.84 | 430,374 | +0.45(+0.84%) |
Mar 17, 2014 | 53.29 | 53.88 | 53.27 | 53.39 | 609,324 | +0.28(+0.52%) |
Mar 14, 2014 | 52.78 | 53.45 | 52.78 | 53.11 | 755,743 | +0.29(+0.55%) |
Mar 13, 2014 | 53.67 | 53.83 | 52.63 | 52.82 | 729,540 | -0.72(-1.35%) |
Mar 12, 2014 | 53.90 | 53.90 | 53.35 | 53.54 | 1,080,076 | -0.84(-1.55%) |
Mar 11, 2014 | 55.74 | 56.27 | 54.08 | 54.39 | 1,233,927 | -1.43(-2.56%) |
Mar 10, 2014 | 55.00 | 56.16 | 54.88 | 55.82 | 1,164,610 | +0.62(+1.12%) |
Mar 07, 2014 | 54.68 | 55.48 | 54.68 | 55.20 | 922,326 | +0.67(+1.24%) |
Mar 06, 2014 | 54.08 | 54.66 | 54.01 | 54.53 | 789,481 | +0.52(+0.96%) |
Mar 05, 2014 | 53.81 | 54.16 | 53.53 | 54.01 | 603,206 | +0.17(+0.32%) |
Mar 04, 2014 | 53.54 | 53.84 | 53.27 | 53.84 | 711,114 | +0.91(+1.72%) |
Mar 03, 2014 | 52.73 | 53.28 | 52.64 | 52.93 | 705,489 | -0.40(-0.75%) |
Feb 28, 2014 | 52.64 | 53.47 | 52.64 | 53.32 | 810,006 | +0.59(+1.11%) |
Feb 27, 2014 | 51.76 | 52.84 | 51.76 | 52.74 | 1,376,898 | +1.05(+2.03%) |
Feb 26, 2014 | 51.82 | 52.15 | 51.45 | 51.69 | 673,534 | -0.04(-0.08%) |
Feb 25, 2014 | 52.10 | 52.10 | 51.63 | 51.73 | 687,449 | -0.35(-0.67%) |
Feb 24, 2014 | 51.79 | 52.43 | 51.71 | 52.08 | 960,425 | +0.37(+0.72%) |
Feb 21, 2014 | 52.01 | 52.15 | 51.63 | 51.71 | 787,371 | -0.18(-0.34%) |
Feb 20, 2014 | 51.67 | 51.95 | 51.13 | 51.89 | 516,258 | +0.25(+0.49%) |
Feb 19, 2014 | 52.16 | 52.90 | 51.63 | 51.63 | 547,892 | -0.60(-1.15%) |
Feb 18, 2014 | 51.93 | 52.58 | 51.71 | 52.23 | 841,052 | +0.40(+0.76%) |
Feb 14, 2014 | 51.46 | 51.84 | 51.84 | 51.84 | 559,369 | +0.13(+0.25%) |
Feb 13, 2014 | 51.17 | 51.71 | 50.61 | 51.71 | 783,154 | +0.23(+0.46%) |
Feb 12, 2014 | 52.00 | 52.01 | 51.24 | 51.47 | 876,852 | -0.38(-0.73%) |
Feb 11, 2014 | 52.01 | 52.15 | 51.36 | 51.85 | 922,624 | -0.20(-0.39%) |
Feb 10, 2014 | 52.05 | 52.25 | 51.45 | 52.05 | 757,476 | -0.04(-0.08%) |
Feb 07, 2014 | 51.94 | 52.89 | 51.77 | 52.09 | 1,173,779 | +0.30(+0.58%) |
Feb 06, 2014 | 50.92 | 51.84 | 47.88 | 51.80 | 2,626,209 | -0.77(-1.46%) |
Feb 05, 2014 | 52.03 | 52.65 | 51.79 | 52.56 | 748,009 | +0.39(+0.74%) |
Feb 04, 2014 | 52.03 | 52.49 | 51.84 | 52.18 | 748,516 | +0.38(+0.73%) |
Feb 03, 2014 | 52.95 | 53.36 | 51.74 | 51.80 | 1,581,974 | -1.09(-2.07%) |
Jan 31, 2014 | 52.24 | 53.42 | 52.24 | 52.89 | 1,199,453 | -0.25(-0.47%) |
Jan 30, 2014 | 52.43 | 53.16 | 52.26 | 53.14 | 519,854 | +1.06(+2.04%) |
Jan 29, 2014 | 52.52 | 52.69 | 51.97 | 52.08 | 877,496 | -0.96(-1.80%) |
Jan 28, 2014 | 52.50 | 53.24 | 52.50 | 53.03 | 808,650 | +0.69(+1.31%) |
Jan 27, 2014 | 52.03 | 52.78 | 51.84 | 52.35 | 949,176 | +0.44(+0.84%) |
Jan 24, 2014 | 52.98 | 53.14 | 51.89 | 51.91 | 707,680 | -1.57(-2.94%) |
Jan 23, 2014 | 54.13 | 54.42 | 53.38 | 53.48 | 659,363 | -1.04(-1.91%) |
Jan 22, 2014 | 54.68 | 54.98 | 54.47 | 54.52 | 727,015 | -0.12(-0.22%) |
Jan 21, 2014 | 54.91 | 55.34 | 54.27 | 54.64 | 508,863 | -0.11(-0.19%) |
Jan 17, 2014 | 54.71 | 54.75 | 54.75 | 54.75 | 446,927 | +0.11(+0.21%) |
Jan 16, 2014 | 54.89 | 54.95 | 54.33 | 54.64 | 470,612 | -0.30(-0.55%) |
Jan 15, 2014 | 54.47 | 55.06 | 54.47 | 54.94 | 722,536 | +0.46(+0.85%) |
Jan 14, 2014 | 54.07 | 54.56 | 53.97 | 54.47 | 447,636 | +0.55(+1.02%) |
Jan 13, 2014 | 54.88 | 55.24 | 53.86 | 53.92 | 692,290 | -0.90(-1.64%) |
Jan 10, 2014 | 55.45 | 55.55 | 54.70 | 54.82 | 755,282 | -0.52(-0.94%) |
Jan 09, 2014 | 54.99 | 55.61 | 54.94 | 55.34 | 1,027,706 | +0.65(+1.18%) |
Jan 08, 2014 | 54.07 | 55.80 | 53.99 | 54.69 | 2,221,034 | +0.62(+1.14%) |
Jan 07, 2014 | 53.60 | 54.51 | 53.52 | 54.08 | 600,985 | +0.52(+0.97%) |
Jan 06, 2014 | 53.56 | 53.85 | 53.32 | 53.56 | 814,514 | +0.37(+0.70%) |
Jan 03, 2014 | 53.01 | 53.44 | 52.77 | 53.19 | 701,558 | +0.32(+0.61%) |