Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.26 | 57.42 | 57.01 | 57.40 | 89,776 | +0.10(+0.17%) |
Mar 28, 2014 | 57.57 | 57.61 | 57.26 | 57.30 | 175,008 | -0.18(-0.32%) |
Mar 27, 2014 | 57.44 | 57.87 | 57.38 | 57.48 | 80,341 | +0.10(+0.17%) |
Mar 26, 2014 | 57.12 | 57.46 | 57.07 | 57.38 | 64,166 | +0.35(+0.61%) |
Mar 25, 2014 | 56.97 | 57.15 | 56.91 | 57.03 | 61,132 | -0.11(-0.20%) |
Mar 24, 2014 | 56.81 | 57.18 | 56.80 | 57.15 | 72,608 | +0.37(+0.66%) |
Mar 21, 2014 | 56.58 | 56.79 | 56.49 | 56.77 | 124,693 | +0.43(+0.76%) |
Mar 20, 2014 | 56.46 | 56.54 | 56.31 | 56.34 | 41,808 | -0.13(-0.23%) |
Mar 19, 2014 | 56.70 | 56.70 | 56.30 | 56.48 | 88,652 | -0.08(-0.14%) |
Mar 18, 2014 | 56.37 | 56.67 | 56.30 | 56.55 | 32,530 | +0.14(+0.24%) |
Mar 17, 2014 | 56.58 | 56.61 | 56.40 | 56.42 | 75,856 | -0.28(-0.49%) |
Mar 14, 2014 | 56.73 | 56.86 | 56.64 | 56.69 | 168,212 | +0.09(+0.16%) |
Mar 13, 2014 | 56.04 | 56.60 | 55.94 | 56.60 | 32,879 | +0.46(+0.82%) |
Mar 12, 2014 | 56.07 | 56.19 | 56.03 | 56.14 | 53,458 | +0.13(+0.23%) |
Mar 11, 2014 | 55.94 | 56.03 | 55.82 | 56.01 | 62,323 | +0.13(+0.24%) |
Mar 10, 2014 | 55.93 | 55.96 | 55.78 | 55.88 | 70,299 | -0.10(-0.18%) |
Mar 07, 2014 | 55.98 | 56.05 | 55.77 | 55.98 | 70,471 | -0.16(-0.29%) |
Mar 06, 2014 | 56.34 | 56.49 | 56.14 | 56.14 | 112,085 | -0.43(-0.77%) |
Mar 05, 2014 | 56.65 | 56.73 | 56.47 | 56.57 | 127,124 | -0.09(-0.16%) |
Mar 04, 2014 | 57.19 | 57.19 | 56.65 | 56.67 | 58,170 | -0.53(-0.93%) |
Mar 03, 2014 | 57.14 | 57.21 | 56.95 | 57.20 | 135,264 | +0.28(+0.49%) |
Feb 28, 2014 | 56.82 | 56.95 | 56.68 | 56.92 | 122,430 | +0.09(+0.15%) |
Feb 27, 2014 | 56.85 | 56.89 | 56.71 | 56.83 | 95,811 | +0.26(+0.45%) |
Feb 26, 2014 | 56.39 | 56.68 | 56.39 | 56.58 | 406,583 | +0.18(+0.31%) |
Feb 25, 2014 | 56.28 | 56.47 | 56.25 | 56.40 | 56,181 | +0.43(+0.76%) |
Feb 24, 2014 | 56.05 | 56.11 | 55.94 | 55.97 | 94,758 | -0.13(-0.23%) |
Feb 21, 2014 | 55.92 | 56.12 | 55.83 | 56.11 | 104,015 | +0.28(+0.49%) |
Feb 20, 2014 | 55.93 | 55.96 | 55.70 | 55.83 | 107,392 | +0.01(+0.02%) |
Feb 19, 2014 | 56.26 | 56.30 | 55.82 | 55.82 | 196,383 | -0.28(-0.49%) |
Feb 18, 2014 | 55.95 | 56.21 | 55.88 | 56.09 | 88,748 | +0.28(+0.49%) |
Feb 14, 2014 | 55.81 | 55.82 | 55.82 | 55.82 | 357,400 | -0.03(-0.06%) |
Feb 13, 2014 | 55.87 | 55.94 | 55.72 | 55.85 | 1,063,401 | +0.08(+0.15%) |
Feb 12, 2014 | 55.96 | 56.07 | 55.77 | 55.77 | 1,977,951 | -0.30(-0.54%) |
Feb 11, 2014 | 56.04 | 56.09 | 55.86 | 56.07 | 421,034 | -0.02(-0.04%) |
Feb 10, 2014 | 55.94 | 56.09 | 55.88 | 56.09 | 162,201 | +0.07(+0.13%) |
Feb 07, 2014 | 56.00 | 56.13 | 55.86 | 56.02 | 81,001 | +0.21(+0.37%) |
Feb 06, 2014 | 55.87 | 56.07 | 55.77 | 55.81 | 325,615 | -0.25(-0.44%) |
Feb 05, 2014 | 56.28 | 56.32 | 55.93 | 56.06 | 1,181,544 | -0.26(-0.47%) |
Feb 04, 2014 | 56.53 | 56.53 | 56.26 | 56.32 | 245,429 | -0.46(-0.81%) |
Feb 03, 2014 | 56.10 | 56.78 | 56.00 | 56.78 | 300,194 | +0.64(+1.14%) |
Jan 31, 2014 | 56.13 | 56.15 | 55.90 | 56.14 | 82,750 | +0.26(+0.47%) |
Jan 30, 2014 | 55.74 | 55.97 | 55.63 | 55.88 | 131,265 | -0.07(-0.12%) |
Jan 29, 2014 | 55.92 | 56.09 | 55.54 | 55.95 | 82,500 | +0.28(+0.50%) |
Jan 28, 2014 | 55.51 | 55.67 | 55.33 | 55.67 | 87,676 | +0.41(+0.74%) |
Jan 27, 2014 | 55.56 | 55.71 | 55.26 | 55.26 | 61,051 | -0.43(-0.77%) |
Jan 24, 2014 | 55.88 | 55.88 | 55.56 | 55.69 | 64,935 | -0.01(-0.01%) |
Jan 23, 2014 | 55.52 | 55.81 | 55.45 | 55.69 | 134,630 | +0.36(+0.65%) |
Jan 22, 2014 | 55.39 | 55.44 | 55.29 | 55.33 | 291,599 | -0.08(-0.15%) |
Jan 21, 2014 | 55.48 | 55.49 | 55.35 | 55.42 | 93,086 | -0.04(-0.07%) |
Jan 17, 2014 | 55.09 | 55.46 | 55.46 | 55.46 | 90,397 | +0.30(+0.54%) |
Jan 16, 2014 | 55.03 | 55.29 | 55.02 | 55.16 | 150,474 | +0.25(+0.46%) |
Jan 15, 2014 | 55.09 | 55.03 | 54.82 | 54.90 | 147,871 | -0.18(-0.33%) |
Jan 14, 2014 | 55.18 | 55.30 | 55.06 | 55.09 | 39,616 | -0.30(-0.54%) |
Jan 13, 2014 | 55.21 | 55.45 | 55.14 | 55.39 | 147,483 | +0.23(+0.43%) |
Jan 10, 2014 | 54.82 | 55.22 | 54.82 | 55.15 | 214,324 | +0.39(+0.72%) |
Jan 09, 2014 | 54.73 | 54.76 | 54.50 | 54.76 | 16,081 | +0.28(+0.52%) |
Jan 08, 2014 | 54.60 | 54.60 | 54.26 | 54.48 | 78,693 | -0.24(-0.44%) |
Jan 07, 2014 | 54.58 | 54.77 | 54.56 | 54.72 | 89,243 | +0.19(+0.35%) |
Jan 06, 2014 | 54.62 | 54.74 | 54.53 | 54.53 | 33,355 | +0.01(+0.01%) |
Jan 03, 2014 | 54.31 | 54.56 | 54.25 | 54.52 | 39,639 | +0.22(+0.40%) |