Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.41 | 58.19 | 57.06 | 58.04 | 345,028 | +0.91(+1.59%) |
Mar 28, 2014 | 57.06 | 57.69 | 56.87 | 57.13 | 302,727 | +0.22(+0.38%) |
Mar 27, 2014 | 57.67 | 58.26 | 56.87 | 56.92 | 418,267 | -0.97(-1.67%) |
Mar 26, 2014 | 58.26 | 58.54 | 57.84 | 57.88 | 466,792 | -0.22(-0.37%) |
Mar 25, 2014 | 58.28 | 58.44 | 57.81 | 58.10 | 376,458 | +0.12(+0.21%) |
Mar 24, 2014 | 58.66 | 59.11 | 57.78 | 57.98 | 447,220 | -0.53(-0.91%) |
Mar 21, 2014 | 58.04 | 58.81 | 57.77 | 58.51 | 1,507,006 | +0.86(+1.49%) |
Mar 20, 2014 | 56.49 | 58.11 | 56.39 | 57.65 | 973,691 | +1.06(+1.87%) |
Mar 19, 2014 | 56.38 | 56.81 | 56.01 | 56.59 | 740,833 | +0.01(+0.01%) |
Mar 18, 2014 | 56.65 | 56.88 | 56.20 | 56.59 | 523,508 | +0.03(+0.05%) |
Mar 17, 2014 | 56.56 | 56.86 | 56.44 | 56.56 | 314,527 | +0.27(+0.48%) |
Mar 14, 2014 | 56.17 | 56.87 | 56.01 | 56.29 | 455,249 | -0.02(-0.03%) |
Mar 13, 2014 | 56.51 | 57.06 | 55.99 | 56.30 | 354,684 | -0.33(-0.58%) |
Mar 12, 2014 | 56.39 | 56.86 | 56.21 | 56.63 | 273,423 | -0.13(-0.22%) |
Mar 11, 2014 | 56.90 | 57.15 | 56.41 | 56.76 | 411,488 | -0.20(-0.35%) |
Mar 10, 2014 | 56.69 | 57.36 | 56.65 | 56.96 | 432,309 | +0.14(+0.25%) |
Mar 07, 2014 | 56.40 | 57.04 | 56.40 | 56.82 | 596,894 | +0.48(+0.85%) |
Mar 06, 2014 | 56.14 | 56.49 | 55.99 | 56.34 | 313,151 | +0.28(+0.51%) |
Mar 05, 2014 | 56.14 | 56.23 | 55.84 | 56.05 | 255,637 | -0.06(-0.11%) |
Mar 04, 2014 | 55.79 | 56.38 | 55.76 | 56.11 | 737,139 | +0.69(+1.24%) |
Mar 03, 2014 | 55.40 | 55.63 | 55.09 | 55.43 | 378,369 | -0.45(-0.80%) |
Feb 28, 2014 | 55.41 | 56.19 | 55.28 | 55.87 | 414,790 | +0.31(+0.55%) |
Feb 27, 2014 | 55.26 | 55.70 | 55.03 | 55.57 | 337,147 | +0.31(+0.57%) |
Feb 26, 2014 | 55.13 | 55.43 | 54.90 | 55.25 | 304,135 | +0.31(+0.56%) |
Feb 25, 2014 | 55.45 | 55.48 | 54.88 | 54.95 | 264,012 | -0.49(-0.89%) |
Feb 24, 2014 | 55.02 | 55.65 | 54.63 | 55.44 | 290,030 | +0.81(+1.48%) |
Feb 21, 2014 | 54.65 | 54.79 | 54.41 | 54.63 | 300,689 | +0.13(+0.25%) |
Feb 20, 2014 | 54.28 | 54.63 | 53.70 | 54.49 | 332,253 | +0.20(+0.37%) |
Feb 19, 2014 | 55.57 | 55.73 | 54.20 | 54.29 | 461,131 | -1.52(-2.73%) |
Feb 18, 2014 | 55.65 | 56.26 | 55.41 | 55.82 | 322,493 | +0.27(+0.48%) |
Feb 14, 2014 | 55.07 | 55.55 | 55.55 | 55.55 | 372,011 | +0.30(+0.55%) |
Feb 13, 2014 | 54.46 | 55.31 | 54.41 | 55.24 | 318,486 | +0.20(+0.36%) |
Feb 12, 2014 | 55.12 | 55.78 | 54.82 | 55.04 | 281,962 | -0.05(-0.09%) |
Feb 11, 2014 | 54.49 | 55.31 | 54.24 | 55.10 | 298,423 | +0.67(+1.23%) |
Feb 10, 2014 | 54.22 | 54.57 | 53.79 | 54.43 | 402,076 | +0.12(+0.22%) |
Feb 07, 2014 | 54.14 | 54.45 | 53.66 | 54.31 | 505,797 | +0.26(+0.48%) |
Feb 06, 2014 | 53.58 | 54.12 | 53.47 | 54.05 | 378,225 | +0.51(+0.96%) |
Feb 05, 2014 | 52.96 | 53.65 | 52.80 | 53.53 | 476,508 | +0.45(+0.84%) |
Feb 04, 2014 | 52.54 | 53.29 | 51.95 | 53.09 | 501,045 | +0.82(+1.56%) |
Feb 03, 2014 | 54.88 | 55.10 | 52.20 | 52.27 | 977,997 | -2.77(-5.03%) |
Jan 31, 2014 | 54.92 | 55.50 | 54.71 | 55.04 | 677,389 | -0.65(-1.16%) |
Jan 30, 2014 | 55.15 | 55.82 | 54.36 | 55.68 | 731,894 | +1.60(+2.96%) |
Jan 29, 2014 | 54.59 | 55.62 | 54.01 | 54.08 | 922,961 | -0.64(-1.17%) |
Jan 28, 2014 | 54.87 | 55.12 | 54.41 | 54.72 | 573,094 | +0.04(+0.08%) |
Jan 27, 2014 | 54.98 | 55.19 | 54.41 | 54.68 | 626,058 | -0.11(-0.20%) |
Jan 24, 2014 | 55.51 | 55.65 | 54.78 | 54.79 | 449,319 | -1.12(-1.99%) |
Jan 23, 2014 | 56.37 | 56.37 | 55.60 | 55.91 | 527,838 | -0.91(-1.61%) |
Jan 22, 2014 | 56.85 | 56.89 | 56.50 | 56.82 | 661,638 | +0.29(+0.51%) |
Jan 21, 2014 | 55.76 | 56.76 | 55.53 | 56.53 | 844,123 | +0.94(+1.69%) |
Jan 17, 2014 | 56.26 | 55.59 | 55.59 | 55.59 | 3,732,220 | -0.36(-0.65%) |
Jan 16, 2014 | 55.89 | 56.11 | 55.46 | 55.96 | 561,956 | -0.01(-0.03%) |
Jan 15, 2014 | 55.81 | 56.69 | 55.81 | 55.97 | 681,530 | +0.16(+0.29%) |
Jan 14, 2014 | 55.82 | 56.15 | 55.36 | 55.81 | 743,560 | +0.19(+0.35%) |
Jan 13, 2014 | 55.84 | 56.03 | 55.50 | 55.62 | 1,006,966 | -0.07(-0.13%) |
Jan 10, 2014 | 56.23 | 56.36 | 55.44 | 55.69 | 879,522 | -0.59(-1.06%) |
Jan 09, 2014 | 55.74 | 56.40 | 55.66 | 56.28 | 851,402 | +0.63(+1.14%) |
Jan 08, 2014 | 55.27 | 55.66 | 54.85 | 55.65 | 927,019 | +0.49(+0.89%) |
Jan 07, 2014 | 54.66 | 55.22 | 54.44 | 55.16 | 712,765 | +0.85(+1.56%) |
Jan 06, 2014 | 54.93 | 55.04 | 54.24 | 54.31 | 433,210 | -0.46(-0.84%) |
Jan 03, 2014 | 54.57 | 54.92 | 54.37 | 54.78 | 302,207 | +0.16(+0.30%) |