Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.04 | 59.13 | 58.53 | 58.57 | 9,429,053 | -0.31(-0.53%) |
Mar 28, 2014 | 59.05 | 59.05 | 58.01 | 58.88 | 11,513,213 | +0.17(+0.29%) |
Mar 27, 2014 | 58.24 | 59.21 | 58.16 | 58.71 | 13,899,285 | +0.55(+0.94%) |
Mar 26, 2014 | 58.54 | 59.13 | 58.16 | 58.16 | 19,015,974 | -0.19(-0.32%) |
Mar 25, 2014 | 58.03 | 58.50 | 57.92 | 58.35 | 10,866,676 | +0.61(+1.05%) |
Mar 24, 2014 | 58.26 | 58.45 | 57.42 | 57.74 | 15,132,896 | -0.33(-0.58%) |
Mar 21, 2014 | 58.70 | 58.70 | 57.57 | 58.07 | 36,994,648 | +0.07(+0.12%) |
Mar 20, 2014 | 57.02 | 58.21 | 56.97 | 58.01 | 13,798,375 | +0.96(+1.69%) |
Mar 19, 2014 | 57.35 | 57.61 | 56.75 | 57.04 | 10,474,605 | -0.48(-0.83%) |
Mar 18, 2014 | 57.33 | 57.75 | 57.11 | 57.52 | 10,652,727 | +0.32(+0.56%) |
Mar 17, 2014 | 56.24 | 57.42 | 56.10 | 57.20 | 18,611,378 | +1.69(+3.05%) |
Mar 14, 2014 | 55.87 | 56.38 | 55.33 | 55.51 | 14,155,533 | -0.66(-1.18%) |
Mar 13, 2014 | 57.19 | 57.28 | 55.99 | 56.17 | 11,930,751 | -1.00(-1.74%) |
Mar 12, 2014 | 56.88 | 57.29 | 56.68 | 57.17 | 9,281,212 | +0.19(+0.34%) |
Mar 11, 2014 | 57.26 | 57.34 | 56.88 | 56.97 | 11,114,346 | -0.27(-0.47%) |
Mar 10, 2014 | 57.03 | 57.24 | 56.85 | 57.24 | 10,348,681 | +0.21(+0.36%) |
Mar 07, 2014 | 57.26 | 57.34 | 56.77 | 57.03 | 9,808,740 | -0.16(-0.27%) |
Mar 06, 2014 | 57.19 | 57.32 | 56.85 | 57.19 | 10,376,252 | +0.25(+0.43%) |
Mar 05, 2014 | 56.77 | 57.16 | 56.29 | 56.94 | 9,022,011 | +0.42(+0.74%) |
Mar 04, 2014 | 56.07 | 57.03 | 55.96 | 56.53 | 18,193,312 | +1.84(+3.37%) |
Mar 03, 2014 | 55.42 | 55.44 | 54.25 | 54.69 | 15,218,327 | -0.97(-1.75%) |
Feb 28, 2014 | 55.75 | 55.76 | 55.33 | 55.66 | 12,785,840 | +0.07(+0.13%) |
Feb 27, 2014 | 55.36 | 55.64 | 55.08 | 55.58 | 12,799,790 | +0.10(+0.19%) |
Feb 26, 2014 | 55.55 | 55.81 | 55.37 | 55.48 | 7,487,299 | +0.10(+0.19%) |
Feb 25, 2014 | 55.90 | 56.09 | 55.25 | 55.38 | 9,432,124 | -0.38(-0.69%) |
Feb 24, 2014 | 56.06 | 56.18 | 55.73 | 55.76 | 12,433,699 | -0.13(-0.24%) |
Feb 21, 2014 | 56.32 | 56.59 | 55.87 | 55.89 | 11,822,976 | -0.25(-0.45%) |
Feb 20, 2014 | 56.15 | 56.33 | 55.95 | 56.15 | 9,547,353 | +0.13(+0.24%) |
Feb 19, 2014 | 55.72 | 56.17 | 55.53 | 56.01 | 11,260,234 | +0.13(+0.22%) |
Feb 18, 2014 | 56.37 | 56.37 | 55.84 | 55.89 | 11,971,299 | -0.50(-0.89%) |
Feb 14, 2014 | 56.19 | 56.39 | 56.39 | 56.39 | 11,262,059 | -0.12(-0.21%) |
Feb 13, 2014 | 56.18 | 56.74 | 56.18 | 56.51 | 12,238,159 | +0.01(+0.03%) |
Feb 12, 2014 | 55.93 | 56.66 | 55.93 | 56.49 | 15,554,238 | +0.59(+1.06%) |
Feb 11, 2014 | 55.30 | 55.98 | 55.10 | 55.90 | 11,993,099 | +0.69(+1.25%) |
Feb 10, 2014 | 54.85 | 55.24 | 54.62 | 55.21 | 10,234,075 | +0.21(+0.38%) |
Feb 07, 2014 | 54.26 | 55.05 | 54.11 | 55.01 | 12,181,346 | +0.86(+1.60%) |
Feb 06, 2014 | 53.77 | 54.21 | 53.47 | 54.14 | 11,042,357 | +0.64(+1.20%) |
Feb 05, 2014 | 53.30 | 53.71 | 53.25 | 53.50 | 14,163,968 | -0.10(-0.19%) |
Feb 04, 2014 | 54.26 | 54.30 | 53.43 | 53.60 | 15,774,639 | -0.60(-1.10%) |
Feb 03, 2014 | 54.46 | 54.67 | 53.91 | 54.20 | 21,479,732 | -0.67(-1.21%) |
Jan 31, 2014 | 53.73 | 55.07 | 53.68 | 54.87 | 20,860,652 | +0.71(+1.31%) |
Jan 30, 2014 | 53.71 | 54.26 | 53.20 | 54.16 | 23,786,172 | +1.58(+3.01%) |
Jan 29, 2014 | 52.78 | 53.29 | 52.47 | 52.58 | 21,547,158 | -0.64(-1.21%) |
Jan 28, 2014 | 53.23 | 54.07 | 53.04 | 53.22 | 24,597,814 | -0.89(-1.65%) |
Jan 27, 2014 | 54.71 | 54.97 | 53.77 | 54.11 | 16,954,390 | -0.65(-1.19%) |
Jan 24, 2014 | 55.66 | 55.77 | 54.75 | 54.76 | 16,252,414 | -1.32(-2.36%) |
Jan 23, 2014 | 55.81 | 56.11 | 55.56 | 56.09 | 10,917,868 | +0.07(+0.12%) |
Jan 22, 2014 | 55.81 | 56.08 | 55.53 | 56.02 | 9,796,248 | +0.24(+0.42%) |
Jan 21, 2014 | 55.44 | 55.87 | 55.34 | 55.78 | 11,898,881 | +0.54(+0.98%) |
Jan 17, 2014 | 55.22 | 55.24 | 55.24 | 55.24 | 16,601,510 | +0.01(+0.01%) |
Jan 16, 2014 | 55.05 | 55.36 | 54.71 | 55.24 | 13,857,620 | +0.16(+0.28%) |
Jan 15, 2014 | 54.25 | 55.21 | 54.25 | 55.08 | 13,524,442 | +0.83(+1.53%) |
Jan 14, 2014 | 53.50 | 54.48 | 53.50 | 54.25 | 13,405,371 | +0.13(+0.23%) |
Jan 13, 2014 | 54.54 | 54.90 | 53.84 | 54.13 | 11,600,715 | -0.48(-0.88%) |
Jan 10, 2014 | 54.79 | 55.07 | 54.09 | 54.61 | 12,009,336 | -0.03(-0.05%) |
Jan 09, 2014 | 54.73 | 54.78 | 54.47 | 54.64 | 12,265,867 | +0.17(+0.31%) |
Jan 08, 2014 | 54.08 | 54.47 | 53.73 | 54.47 | 12,139,649 | +0.33(+0.60%) |
Jan 07, 2014 | 53.82 | 54.19 | 53.67 | 54.14 | 7,970,398 | +0.40(+0.74%) |
Jan 06, 2014 | 54.02 | 54.11 | 53.63 | 53.74 | 10,407,564 | -0.14(-0.26%) |
Jan 03, 2014 | 54.21 | 54.32 | 53.55 | 53.88 | 10,781,713 | -0.32(-0.59%) |