Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.82 | 57.29 | 56.72 | 57.04 | 2,831,404 | +0.70(+1.24%) |
Mar 28, 2014 | 55.86 | 56.85 | 55.68 | 56.34 | 3,077,514 | +0.84(+1.51%) |
Mar 27, 2014 | 55.90 | 55.97 | 54.22 | 55.51 | 5,751,051 | -0.82(-1.45%) |
Mar 26, 2014 | 58.03 | 58.15 | 56.28 | 56.32 | 3,305,265 | -1.46(-2.53%) |
Mar 25, 2014 | 57.82 | 58.69 | 57.41 | 57.79 | 2,381,740 | +0.10(+0.17%) |
Mar 24, 2014 | 58.82 | 58.98 | 57.42 | 57.69 | 1,893,808 | -0.97(-1.65%) |
Mar 21, 2014 | 58.95 | 59.63 | 58.57 | 58.66 | 4,487,134 | +0.19(+0.32%) |
Mar 20, 2014 | 57.74 | 58.63 | 57.57 | 58.47 | 2,063,285 | +0.54(+0.93%) |
Mar 19, 2014 | 58.33 | 58.59 | 57.46 | 57.93 | 1,807,287 | -0.39(-0.67%) |
Mar 18, 2014 | 58.16 | 58.67 | 58.16 | 58.32 | 1,733,613 | +0.20(+0.34%) |
Mar 17, 2014 | 57.16 | 58.31 | 56.93 | 58.12 | 2,928,820 | +1.42(+2.50%) |
Mar 14, 2014 | 57.29 | 57.99 | 56.61 | 56.70 | 3,920,455 | -0.66(-1.15%) |
Mar 13, 2014 | 58.88 | 58.97 | 57.18 | 57.36 | 3,089,067 | -1.39(-2.36%) |
Mar 12, 2014 | 59.05 | 59.08 | 58.42 | 58.75 | 2,189,971 | -0.88(-1.47%) |
Mar 11, 2014 | 60.80 | 60.94 | 59.46 | 59.62 | 1,731,884 | -1.13(-1.85%) |
Mar 10, 2014 | 61.52 | 61.52 | 60.35 | 60.75 | 1,381,970 | -0.98(-1.58%) |
Mar 07, 2014 | 61.58 | 62.31 | 61.51 | 61.73 | 2,294,209 | +0.62(+1.01%) |
Mar 06, 2014 | 60.84 | 61.26 | 60.78 | 61.11 | 2,077,946 | +0.35(+0.57%) |
Mar 05, 2014 | 61.02 | 61.36 | 60.61 | 60.76 | 1,339,343 | -0.26(-0.42%) |
Mar 04, 2014 | 60.70 | 61.23 | 60.53 | 61.02 | 1,968,395 | +1.10(+1.83%) |
Mar 03, 2014 | 60.19 | 60.38 | 59.47 | 59.92 | 1,852,882 | -1.01(-1.65%) |
Feb 28, 2014 | 60.50 | 61.36 | 60.32 | 60.93 | 2,866,053 | +0.61(+1.01%) |
Feb 27, 2014 | 60.09 | 60.34 | 59.74 | 60.32 | 1,894,020 | +0.23(+0.38%) |
Feb 26, 2014 | 59.54 | 60.58 | 59.53 | 60.09 | 2,554,578 | +0.65(+1.09%) |
Feb 25, 2014 | 59.77 | 59.94 | 59.29 | 59.44 | 1,475,517 | -0.32(-0.53%) |
Feb 24, 2014 | 59.67 | 60.62 | 59.20 | 59.76 | 2,045,770 | +0.56(+0.94%) |
Feb 21, 2014 | 59.61 | 59.75 | 59.12 | 59.20 | 1,742,334 | -0.31(-0.52%) |
Feb 20, 2014 | 58.59 | 59.71 | 58.59 | 59.51 | 1,854,641 | +0.99(+1.69%) |
Feb 19, 2014 | 59.04 | 59.97 | 58.47 | 58.53 | 2,453,151 | -0.65(-1.09%) |
Feb 18, 2014 | 58.43 | 59.33 | 58.03 | 59.17 | 3,226,320 | +0.95(+1.63%) |
Feb 14, 2014 | 57.96 | 58.23 | 58.23 | 58.23 | 2,346,228 | +0.31(+0.53%) |
Feb 13, 2014 | 57.63 | 58.30 | 57.30 | 57.92 | 2,865,897 | -0.08(-0.14%) |
Feb 12, 2014 | 57.04 | 58.11 | 57.00 | 58.00 | 6,247,552 | +0.94(+1.64%) |
Feb 11, 2014 | 57.88 | 60.43 | 56.91 | 57.06 | 7,678,246 | -1.81(-3.08%) |
Feb 10, 2014 | 59.49 | 59.66 | 58.68 | 58.88 | 2,613,470 | -0.68(-1.14%) |
Feb 07, 2014 | 58.23 | 59.67 | 58.20 | 59.55 | 2,553,592 | +1.69(+2.93%) |
Feb 06, 2014 | 57.54 | 58.22 | 57.52 | 57.86 | 2,451,896 | +0.37(+0.64%) |
Feb 05, 2014 | 58.93 | 58.93 | 57.10 | 57.49 | 3,927,466 | +0.41(+0.72%) |
Feb 04, 2014 | 56.59 | 57.53 | 55.93 | 57.08 | 2,565,573 | +0.43(+0.76%) |
Feb 03, 2014 | 58.38 | 58.88 | 56.54 | 56.65 | 3,420,238 | -1.93(-3.30%) |
Jan 31, 2014 | 57.83 | 58.98 | 57.63 | 58.59 | 2,505,482 | -0.24(-0.41%) |
Jan 30, 2014 | 58.81 | 59.03 | 58.32 | 58.83 | 1,643,421 | +0.59(+1.01%) |
Jan 29, 2014 | 58.38 | 59.05 | 58.09 | 58.24 | 2,043,775 | -0.64(-1.08%) |
Jan 28, 2014 | 58.59 | 59.32 | 58.59 | 58.88 | 1,606,210 | +0.32(+0.54%) |
Jan 27, 2014 | 57.99 | 59.01 | 57.46 | 58.56 | 3,035,822 | +0.65(+1.12%) |
Jan 24, 2014 | 59.95 | 59.97 | 57.88 | 57.91 | 3,060,838 | -2.55(-4.22%) |
Jan 23, 2014 | 61.13 | 61.32 | 59.96 | 60.46 | 2,280,934 | -1.14(-1.84%) |
Jan 22, 2014 | 62.17 | 62.26 | 61.60 | 61.60 | 2,814,612 | -0.26(-0.42%) |
Jan 21, 2014 | 62.47 | 62.68 | 61.54 | 61.85 | 1,816,870 | -0.25(-0.40%) |
Jan 17, 2014 | 62.69 | 62.10 | 62.10 | 62.10 | 1,954,370 | -0.56(-0.89%) |
Jan 16, 2014 | 62.60 | 63.16 | 62.52 | 62.66 | 1,989,757 | +0.04(+0.06%) |
Jan 15, 2014 | 62.03 | 62.81 | 62.03 | 62.62 | 1,974,640 | +0.59(+0.95%) |
Jan 14, 2014 | 61.77 | 62.22 | 61.61 | 62.03 | 1,717,874 | +0.52(+0.84%) |
Jan 13, 2014 | 62.07 | 63.20 | 61.42 | 61.52 | 2,279,311 | -0.92(-1.47%) |
Jan 10, 2014 | 61.95 | 62.67 | 61.73 | 62.43 | 2,470,241 | +0.60(+0.97%) |
Jan 09, 2014 | 61.68 | 62.38 | 61.46 | 61.84 | 2,155,709 | +0.20(+0.32%) |
Jan 08, 2014 | 61.36 | 61.86 | 61.13 | 61.64 | 2,447,593 | +0.16(+0.26%) |
Jan 07, 2014 | 60.92 | 61.74 | 60.92 | 61.48 | 1,558,506 | +0.56(+0.92%) |
Jan 06, 2014 | 61.41 | 61.72 | 60.78 | 60.92 | 1,658,850 | -0.19(-0.31%) |
Jan 03, 2014 | 60.96 | 61.43 | 60.83 | 61.11 | 1,508,265 | +0.08(+0.13%) |