Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.50 | 53.68 | 53.20 | 53.33 | 4,437,891 | +0.28(+0.53%) |
Mar 28, 2014 | 53.29 | 53.57 | 52.95 | 53.05 | 4,354,906 | -0.15(-0.27%) |
Mar 27, 2014 | 53.49 | 53.76 | 53.11 | 53.20 | 4,922,415 | -0.24(-0.45%) |
Mar 26, 2014 | 54.31 | 54.54 | 53.24 | 53.44 | 3,825,223 | -0.69(-1.27%) |
Mar 25, 2014 | 53.46 | 54.50 | 53.46 | 54.12 | 4,393,067 | +0.54(+1.01%) |
Mar 24, 2014 | 54.24 | 54.47 | 53.31 | 53.58 | 4,749,175 | -0.37(-0.68%) |
Mar 21, 2014 | 55.45 | 55.45 | 53.86 | 53.95 | 6,687,648 | -0.38(-0.70%) |
Mar 20, 2014 | 54.03 | 54.65 | 53.66 | 54.33 | 4,490,865 | +0.05(+0.09%) |
Mar 19, 2014 | 55.53 | 55.54 | 53.93 | 54.28 | 4,165,254 | -1.33(-2.39%) |
Mar 18, 2014 | 54.90 | 55.62 | 54.62 | 55.61 | 4,318,251 | +0.69(+1.26%) |
Mar 17, 2014 | 54.58 | 55.18 | 54.50 | 54.92 | 3,815,358 | +0.46(+0.84%) |
Mar 14, 2014 | 54.01 | 54.96 | 53.98 | 54.46 | 3,987,820 | +0.38(+0.70%) |
Mar 13, 2014 | 55.42 | 55.64 | 53.79 | 54.08 | 4,961,352 | -1.29(-2.33%) |
Mar 12, 2014 | 54.74 | 55.57 | 54.72 | 55.37 | 4,967,023 | +0.64(+1.16%) |
Mar 11, 2014 | 54.42 | 54.94 | 53.99 | 54.73 | 4,432,902 | +0.29(+0.53%) |
Mar 10, 2014 | 53.98 | 54.82 | 53.86 | 54.44 | 3,427,083 | +0.40(+0.74%) |
Mar 07, 2014 | 54.33 | 54.52 | 53.53 | 54.04 | 3,241,483 | -0.04(-0.08%) |
Mar 06, 2014 | 53.28 | 54.53 | 53.26 | 54.08 | 5,344,775 | +0.92(+1.73%) |
Mar 05, 2014 | 52.46 | 53.24 | 52.22 | 53.16 | 4,046,486 | +0.51(+0.96%) |
Mar 04, 2014 | 52.29 | 52.74 | 51.84 | 52.66 | 3,438,979 | +0.84(+1.63%) |
Mar 03, 2014 | 51.67 | 52.44 | 51.47 | 51.81 | 3,860,923 | +0.00(+0.00%) |
Feb 28, 2014 | 51.76 | 54.60 | 51.48 | 51.81 | 6,081,540 | +0.08(+0.16%) |
Feb 27, 2014 | 52.93 | 53.15 | 51.44 | 51.73 | 8,143,107 | -1.40(-2.63%) |
Feb 26, 2014 | 53.60 | 53.94 | 52.91 | 53.13 | 4,889,105 | -0.53(-0.99%) |
Feb 25, 2014 | 52.76 | 54.20 | 52.53 | 53.66 | 6,264,374 | +0.89(+1.68%) |
Feb 24, 2014 | 52.45 | 53.83 | 51.87 | 52.77 | 5,262,126 | +0.90(+1.73%) |
Feb 21, 2014 | 51.96 | 52.39 | 51.78 | 51.87 | 4,645,908 | -0.24(-0.45%) |
Feb 20, 2014 | 51.92 | 52.43 | 51.74 | 52.11 | 4,567,045 | +0.01(+0.03%) |
Feb 19, 2014 | 52.06 | 53.26 | 51.92 | 52.10 | 5,346,449 | -0.08(-0.15%) |
Feb 18, 2014 | 52.75 | 53.29 | 52.10 | 52.17 | 4,065,454 | -0.38(-0.72%) |
Feb 14, 2014 | 51.54 | 52.55 | 52.55 | 52.55 | 3,480,222 | +0.89(+1.71%) |
Feb 13, 2014 | 50.35 | 51.85 | 50.27 | 51.67 | 4,673,304 | +0.97(+1.91%) |
Feb 12, 2014 | 51.06 | 51.36 | 50.50 | 50.70 | 4,422,640 | -0.31(-0.61%) |
Feb 11, 2014 | 49.77 | 51.12 | 49.73 | 51.01 | 5,389,636 | +1.25(+2.52%) |
Feb 10, 2014 | 51.19 | 51.42 | 49.59 | 49.75 | 5,437,775 | -1.38(-2.71%) |
Feb 07, 2014 | 50.74 | 51.24 | 50.19 | 51.14 | 4,857,747 | +0.67(+1.34%) |
Feb 06, 2014 | 49.09 | 50.68 | 48.80 | 50.46 | 7,823,872 | +1.81(+3.72%) |
Feb 05, 2014 | 48.71 | 49.26 | 47.58 | 48.65 | 8,818,467 | -0.32(-0.66%) |
Feb 04, 2014 | 49.23 | 49.40 | 47.35 | 48.98 | 6,750,643 | -0.15(-0.31%) |
Feb 03, 2014 | 50.34 | 50.66 | 48.98 | 49.13 | 8,163,645 | -1.19(-2.37%) |
Jan 31, 2014 | 50.33 | 51.34 | 50.08 | 50.32 | 8,424,638 | -0.32(-0.64%) |
Jan 30, 2014 | 51.25 | 51.61 | 50.51 | 50.64 | 6,674,723 | -0.43(-0.84%) |
Jan 29, 2014 | 50.97 | 52.94 | 48.75 | 51.07 | 8,631,097 | -0.62(-1.20%) |
Jan 28, 2014 | 50.89 | 51.95 | 50.89 | 51.69 | 4,055,529 | +0.12(+0.24%) |
Jan 27, 2014 | 51.34 | 52.12 | 50.79 | 51.56 | 4,950,760 | +0.32(+0.62%) |
Jan 24, 2014 | 52.47 | 52.56 | 50.67 | 51.25 | 6,888,326 | -1.90(-3.58%) |
Jan 23, 2014 | 53.37 | 53.77 | 52.35 | 53.15 | 5,963,535 | +0.07(+0.13%) |
Jan 22, 2014 | 53.22 | 53.42 | 52.38 | 53.08 | 3,989,078 | +0.14(+0.26%) |
Jan 21, 2014 | 52.34 | 53.29 | 52.34 | 52.94 | 4,055,493 | +0.61(+1.16%) |
Jan 17, 2014 | 51.54 | 52.34 | 52.34 | 52.34 | 5,667,260 | +0.43(+0.84%) |
Jan 16, 2014 | 51.85 | 52.14 | 51.41 | 51.90 | 4,690,027 | -0.10(-0.20%) |
Jan 15, 2014 | 52.66 | 52.68 | 51.46 | 52.01 | 5,362,450 | -0.65(-1.24%) |
Jan 14, 2014 | 52.43 | 52.81 | 52.18 | 52.66 | 4,875,799 | +0.47(+0.90%) |
Jan 13, 2014 | 53.84 | 53.84 | 51.97 | 52.19 | 4,424,928 | -1.51(-2.81%) |
Jan 10, 2014 | 53.97 | 54.39 | 53.18 | 53.70 | 4,388,022 | -0.09(-0.17%) |
Jan 09, 2014 | 53.02 | 53.87 | 52.93 | 53.79 | 6,082,381 | +0.87(+1.64%) |
Jan 08, 2014 | 53.18 | 53.29 | 52.43 | 52.92 | 6,524,028 | -0.10(-0.19%) |
Jan 07, 2014 | 53.06 | 53.58 | 52.78 | 53.02 | 5,818,504 | +0.01(+0.01%) |
Jan 06, 2014 | 52.67 | 53.35 | 52.60 | 53.02 | 4,078,094 | +0.50(+0.94%) |
Jan 03, 2014 | 52.57 | 53.00 | 52.43 | 52.52 | 2,844,322 | -0.11(-0.21%) |