Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.71 | 57.69 | 56.48 | 57.51 | 590,065 | +1.14(+2.03%) |
Mar 28, 2014 | 56.18 | 56.53 | 56.01 | 56.37 | 405,802 | +0.18(+0.32%) |
Mar 27, 2014 | 55.84 | 56.37 | 55.72 | 56.18 | 571,677 | +0.46(+0.82%) |
Mar 26, 2014 | 56.32 | 56.74 | 55.72 | 55.73 | 485,593 | -0.42(-0.76%) |
Mar 25, 2014 | 56.43 | 56.70 | 55.95 | 56.15 | 388,213 | +0.37(+0.67%) |
Mar 24, 2014 | 56.13 | 56.69 | 55.55 | 55.78 | 743,158 | -0.21(-0.37%) |
Mar 21, 2014 | 55.79 | 56.49 | 55.63 | 55.98 | 1,248,168 | +0.50(+0.91%) |
Mar 20, 2014 | 55.66 | 55.79 | 55.12 | 55.48 | 797,625 | -0.19(-0.34%) |
Mar 19, 2014 | 56.11 | 56.34 | 55.48 | 55.67 | 278,569 | -0.40(-0.71%) |
Mar 18, 2014 | 55.88 | 56.12 | 55.57 | 56.07 | 505,556 | +0.35(+0.64%) |
Mar 17, 2014 | 55.47 | 55.85 | 55.08 | 55.72 | 532,283 | +0.71(+1.29%) |
Mar 14, 2014 | 55.45 | 56.11 | 54.93 | 55.01 | 696,705 | -0.58(-1.04%) |
Mar 13, 2014 | 56.31 | 56.65 | 55.52 | 55.59 | 700,849 | -0.70(-1.25%) |
Mar 12, 2014 | 56.14 | 56.46 | 55.97 | 56.29 | 711,014 | -0.22(-0.39%) |
Mar 11, 2014 | 56.44 | 57.00 | 56.43 | 56.51 | 556,155 | -0.37(-0.65%) |
Mar 10, 2014 | 57.16 | 57.51 | 56.52 | 56.88 | 541,932 | -0.50(-0.87%) |
Mar 07, 2014 | 57.58 | 57.76 | 57.07 | 57.38 | 469,720 | -0.03(-0.05%) |
Mar 06, 2014 | 57.06 | 57.73 | 57.05 | 57.41 | 284,987 | +0.47(+0.82%) |
Mar 05, 2014 | 56.99 | 57.23 | 56.62 | 56.94 | 423,641 | +0.00(+0.00%) |
Mar 04, 2014 | 57.05 | 57.98 | 56.78 | 56.94 | 1,633,322 | +0.26(+0.46%) |
Mar 03, 2014 | 56.24 | 57.12 | 56.18 | 56.68 | 846,245 | -0.22(-0.38%) |
Feb 28, 2014 | 56.47 | 57.31 | 56.34 | 56.90 | 441,592 | +0.35(+0.63%) |
Feb 27, 2014 | 56.37 | 56.62 | 56.10 | 56.54 | 318,100 | +0.02(+0.03%) |
Feb 26, 2014 | 56.61 | 56.61 | 55.46 | 56.53 | 656,385 | +1.10(+1.99%) |
Feb 25, 2014 | 55.17 | 55.75 | 54.83 | 55.42 | 550,962 | +0.38(+0.69%) |
Feb 24, 2014 | 55.26 | 55.26 | 54.83 | 55.04 | 596,074 | -0.06(-0.11%) |
Feb 21, 2014 | 55.68 | 55.91 | 55.03 | 55.10 | 773,504 | -0.46(-0.82%) |
Feb 20, 2014 | 55.57 | 55.83 | 55.49 | 55.56 | 641,811 | +0.03(+0.05%) |
Feb 19, 2014 | 55.61 | 56.17 | 55.50 | 55.53 | 869,010 | -0.06(-0.11%) |
Feb 18, 2014 | 56.38 | 56.38 | 55.46 | 55.59 | 523,630 | -0.67(-1.20%) |
Feb 14, 2014 | 55.93 | 56.27 | 56.27 | 56.27 | 284,620 | +0.39(+0.69%) |
Feb 13, 2014 | 55.32 | 56.10 | 54.84 | 55.88 | 455,210 | +0.29(+0.53%) |
Feb 12, 2014 | 55.25 | 55.69 | 55.25 | 55.59 | 523,689 | +0.32(+0.58%) |
Feb 11, 2014 | 54.84 | 55.57 | 54.72 | 55.27 | 437,495 | +0.34(+0.61%) |
Feb 10, 2014 | 54.45 | 55.28 | 54.45 | 54.93 | 413,239 | +0.20(+0.36%) |
Feb 07, 2014 | 54.40 | 54.81 | 54.17 | 54.73 | 391,882 | +0.52(+0.95%) |
Feb 06, 2014 | 53.93 | 54.35 | 53.72 | 54.22 | 475,053 | +0.34(+0.62%) |
Feb 05, 2014 | 53.54 | 53.98 | 52.53 | 53.88 | 951,546 | +0.24(+0.45%) |
Feb 04, 2014 | 54.47 | 54.47 | 53.35 | 53.64 | 1,262,166 | -0.02(-0.03%) |
Feb 03, 2014 | 55.59 | 55.65 | 53.59 | 53.65 | 1,548,084 | -1.68(-3.04%) |
Jan 31, 2014 | 55.23 | 56.13 | 55.19 | 55.34 | 750,614 | -0.38(-0.68%) |
Jan 30, 2014 | 56.28 | 56.59 | 55.33 | 55.72 | 838,958 | -0.54(-0.97%) |
Jan 29, 2014 | 55.03 | 57.36 | 54.52 | 56.26 | 1,867,303 | +1.77(+3.24%) |
Jan 28, 2014 | 54.91 | 54.99 | 53.95 | 54.49 | 831,639 | -0.34(-0.61%) |
Jan 27, 2014 | 54.55 | 55.33 | 54.03 | 54.83 | 637,873 | +0.24(+0.44%) |
Jan 24, 2014 | 56.29 | 56.29 | 54.52 | 54.59 | 884,125 | -1.91(-3.37%) |
Jan 23, 2014 | 56.84 | 57.11 | 56.23 | 56.49 | 452,108 | -0.67(-1.18%) |
Jan 22, 2014 | 57.37 | 57.57 | 56.91 | 57.16 | 295,223 | +0.13(+0.23%) |
Jan 21, 2014 | 57.07 | 57.33 | 56.83 | 57.03 | 487,457 | +0.13(+0.23%) |
Jan 17, 2014 | 57.24 | 56.91 | 56.91 | 56.91 | 443,052 | -0.32(-0.56%) |
Jan 16, 2014 | 57.50 | 57.65 | 57.04 | 57.22 | 396,627 | -0.32(-0.55%) |
Jan 15, 2014 | 57.43 | 58.03 | 57.43 | 57.54 | 515,478 | +0.11(+0.20%) |
Jan 14, 2014 | 56.75 | 57.44 | 56.47 | 57.43 | 621,274 | +0.74(+1.31%) |
Jan 13, 2014 | 57.16 | 57.39 | 56.46 | 56.69 | 863,816 | -0.64(-1.11%) |
Jan 10, 2014 | 56.79 | 57.34 | 56.40 | 57.33 | 1,078,426 | +0.57(+1.00%) |
Jan 09, 2014 | 56.52 | 57.23 | 56.04 | 56.76 | 1,203,058 | +0.83(+1.48%) |
Jan 08, 2014 | 54.87 | 55.96 | 54.87 | 55.93 | 1,305,501 | +1.15(+2.09%) |
Jan 07, 2014 | 54.78 | 55.15 | 54.23 | 54.78 | 768,617 | +0.37(+0.68%) |
Jan 06, 2014 | 54.64 | 54.64 | 53.79 | 54.41 | 971,186 | -0.12(-0.22%) |
Jan 03, 2014 | 54.53 | 54.61 | 54.13 | 54.53 | 466,200 | +0.09(+0.17%) |