Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.00 | 60.00 | 60.00 | 60.00 | 26 | +0.00(+0.00%) |
Mar 26, 2014 | 60.00 | 60.00 | 60.00 | 60.00 | 269 | +0.17(+0.28%) |
Mar 24, 2014 | 59.83 | 59.83 | 59.83 | 59.83 | 134 | +0.85(+1.45%) |
Mar 20, 2014 | 58.98 | 58.98 | 58.98 | 58.98 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 58.98 | 58.98 | 58.98 | 58.98 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 58.98 | 58.98 | 58.98 | 58.98 | 17 | +0.00(+0.00%) |
Mar 14, 2014 | 58.98 | 58.98 | 58.98 | 58.98 | 9 | +0.00(+0.00%) |
Mar 13, 2014 | 59.11 | 59.11 | 58.98 | 58.98 | 337 | +0.06(+0.10%) |
Mar 12, 2014 | 58.93 | 58.93 | 58.92 | 58.92 | 426 | -0.76(-1.28%) |
Mar 10, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 306 | -0.13(-0.21%) |
Mar 06, 2014 | 59.80 | 59.80 | 59.80 | 59.80 | 363 | +0.58(+0.97%) |
Mar 04, 2014 | 59.15 | 59.23 | 59.23 | 59.23 | 405 | +0.50(+0.86%) |
Mar 03, 2014 | 58.72 | 58.72 | 58.72 | 58.72 | 129 | +0.00(+0.00%) |
Feb 28, 2014 | 58.64 | 58.72 | 58.64 | 58.72 | 1,653 | +0.25(+0.43%) |
Feb 26, 2014 | 58.47 | 58.47 | 58.47 | 58.47 | 405 | +0.06(+0.09%) |
Feb 25, 2014 | 58.58 | 58.58 | 58.42 | 58.42 | 359 | -0.65(-1.10%) |
Feb 24, 2014 | 59.08 | 59.08 | 59.07 | 59.07 | 1,167 | +0.61(+1.04%) |
Feb 21, 2014 | 58.46 | 58.46 | 58.46 | 58.46 | 621 | +0.35(+0.61%) |
Feb 20, 2014 | 58.39 | 58.39 | 58.11 | 58.11 | 614 | +0.38(+0.65%) |
Feb 19, 2014 | 57.73 | 57.73 | 57.73 | 57.73 | 9 | +0.00(+0.00%) |
Feb 18, 2014 | 57.79 | 57.79 | 57.73 | 57.73 | 2,142 | -0.28(-0.48%) |
Feb 14, 2014 | 58.01 | 58.01 | 58.01 | 58.01 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 58.01 | 58.01 | 58.01 | 58.01 | 3,554 | +1.38(+2.43%) |
Feb 12, 2014 | 56.64 | 56.64 | 56.64 | 56.64 | 94 | +0.00(+0.00%) |
Feb 11, 2014 | 56.64 | 56.64 | 56.64 | 56.64 | 94 | +0.00(+0.00%) |
Feb 10, 2014 | 56.95 | 57.02 | 56.64 | 56.64 | 589 | -0.36(-0.63%) |
Feb 07, 2014 | 57.04 | 57.04 | 57.00 | 57.00 | 1,305 | +1.85(+3.35%) |
Feb 05, 2014 | 55.15 | 55.15 | 55.15 | 55.15 | 405 | -1.25(-2.22%) |
Feb 03, 2014 | 56.40 | 56.40 | 56.40 | 56.40 | 0 | +0.00(+0.00%) |
Jan 29, 2014 | 56.55 | 56.40 | 56.40 | 56.40 | 810 | -0.25(-0.44%) |
Jan 28, 2014 | 56.65 | 56.65 | 56.65 | 56.65 | 453 | +0.11(+0.19%) |
Jan 27, 2014 | 56.99 | 56.99 | 56.54 | 56.54 | 857 | -0.46(-0.81%) |
Jan 24, 2014 | 57.00 | 57.00 | 57.00 | 57.00 | 206 | -1.04(-1.80%) |
Jan 23, 2014 | 58.04 | 58.04 | 58.04 | 58.04 | 329 | -0.83(-1.41%) |
Jan 22, 2014 | 58.41 | 58.87 | 58.41 | 58.87 | 703 | +0.36(+0.62%) |
Jan 21, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 155 | -0.26(-0.44%) |
Jan 17, 2014 | 58.77 | 58.77 | 58.77 | 58.77 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 58.91 | 58.91 | 58.77 | 58.77 | 1,311 | -0.30(-0.50%) |
Jan 15, 2014 | 59.06 | 59.06 | 59.06 | 59.06 | 135 | +0.96(+1.66%) |
Jan 14, 2014 | 58.10 | 58.10 | 58.10 | 58.10 | 104 | +0.00(+0.00%) |
Jan 13, 2014 | 58.55 | 58.55 | 58.10 | 58.10 | 648 | -0.47(-0.81%) |
Jan 10, 2014 | 58.59 | 58.59 | 58.58 | 58.58 | 15,456 | -0.11(-0.19%) |
Jan 09, 2014 | 58.52 | 58.69 | 58.50 | 58.69 | 1,718 | +0.41(+0.71%) |
Jan 08, 2014 | 58.27 | 58.27 | 58.27 | 58.27 | 4 | +0.00(+0.00%) |
Jan 07, 2014 | 58.27 | 58.27 | 58.27 | 58.27 | 1 | +0.00(+0.00%) |
Jan 06, 2014 | 58.27 | 58.27 | 58.27 | 58.27 | 104 | +0.00(+0.00%) |
Jan 03, 2014 | 58.27 | 58.27 | 58.27 | 58.27 | 10 | +0.00(+0.00%) |
Jan 02, 2014 | 58.56 | 58.56 | 58.27 | 58.27 | 503 | -0.47(-0.80%) |
Dec 31, 2013 | 58.75 | 58.75 | 58.75 | 58.75 | 405 | +0.23(+0.39%) |
Dec 30, 2013 | 58.52 | 58.52 | 58.52 | 58.52 | 337 | -0.10(-0.18%) |
Dec 27, 2013 | 58.53 | 58.65 | 58.53 | 58.62 | 2,991 | -0.05(-0.09%) |
Dec 26, 2013 | 58.65 | 58.67 | 58.65 | 58.67 | 720 | +0.38(+0.66%) |
Dec 24, 2013 | 58.29 | 58.29 | 58.29 | 58.29 | 67 | +0.00(+0.00%) |
Dec 23, 2013 | 58.01 | 58.29 | 58.01 | 58.29 | 540 | +0.30(+0.51%) |
Dec 20, 2013 | 56.67 | 57.99 | 57.99 | 57.99 | 51 | +1.31(+2.31%) |
Dec 18, 2013 | 56.67 | 56.68 | 56.68 | 56.68 | 829 | -0.32(-0.56%) |
Dec 17, 2013 | 57.00 | 57.00 | 57.00 | 57.00 | 93 | +0.00(+0.00%) |
Dec 16, 2013 | 57.00 | 57.00 | 57.00 | 57.00 | 698 | +0.46(+0.82%) |
Dec 12, 2013 | 56.59 | 56.54 | 56.54 | 56.54 | 552 | -0.88(-1.52%) |
Dec 11, 2013 | 57.41 | 57.41 | 57.41 | 57.41 | 82 | +0.00(+0.00%) |
Dec 10, 2013 | 57.41 | 57.41 | 57.41 | 57.41 | 178 | -0.18(-0.31%) |
Dec 09, 2013 | 57.55 | 57.59 | 57.55 | 57.59 | 569 | +0.67(+1.18%) |
Dec 05, 2013 | 56.92 | 56.92 | 56.92 | 56.92 | 0 | -0.09(-0.16%) |
Dec 04, 2013 | 57.26 | 57.26 | 56.99 | 57.01 | 1,244 | -0.36(-0.63%) |
Dec 02, 2013 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | -0.14(-0.24%) |
Nov 29, 2013 | 57.51 | 57.51 | 57.51 | 57.51 | 428 | +0.07(+0.11%) |
Nov 26, 2013 | 57.64 | 57.45 | 57.45 | 57.45 | 2,349 | +0.41(+0.72%) |
Nov 19, 2013 | 57.04 | 57.04 | 57.04 | 57.04 | 414 | -0.12(-0.20%) |
Nov 18, 2013 | 57.17 | 57.17 | 57.15 | 57.15 | 450 | +0.97(+1.72%) |
Nov 06, 2013 | 56.19 | 56.19 | 56.19 | 56.19 | 138 | +0.48(+0.86%) |
Nov 05, 2013 | 55.70 | 55.70 | 55.70 | 55.70 | 4,146 | -0.14(-0.26%) |
Oct 31, 2013 | 55.85 | 55.85 | 55.85 | 55.85 | 138 | -0.22(-0.39%) |
Oct 29, 2013 | 56.07 | 56.07 | 56.07 | 56.07 | 276 | +0.25(+0.45%) |
Oct 25, 2013 | 55.81 | 55.81 | 55.81 | 55.81 | 138 | +0.25(+0.46%) |
Oct 24, 2013 | 55.56 | 55.56 | 55.56 | 55.56 | 138 | +0.14(+0.26%) |
Oct 23, 2013 | 55.41 | 55.41 | 55.41 | 55.41 | 179 | -0.23(-0.42%) |
Oct 22, 2013 | 55.65 | 55.65 | 55.65 | 55.65 | 4,446 | +1.11(+2.04%) |
Oct 17, 2013 | 54.73 | 54.53 | 54.53 | 54.53 | 829 | +0.33(+0.61%) |
Oct 15, 2013 | 54.20 | 54.20 | 54.20 | 54.20 | 4,146 | -0.15(-0.28%) |
Oct 14, 2013 | 54.35 | 54.35 | 54.35 | 54.35 | 442 | +0.36(+0.66%) |
Oct 11, 2013 | 54.00 | 54.00 | 54.00 | 54.00 | 1,382 | +0.35(+0.66%) |
Oct 04, 2013 | 53.68 | 53.64 | 53.64 | 53.64 | 276 | +0.17(+0.31%) |
Sep 27, 2013 | 53.74 | 53.48 | 53.48 | 53.48 | 1,105 | -0.11(-0.20%) |
Sep 25, 2013 | 53.58 | 53.58 | 53.58 | 53.58 | 1,382 | -0.84(-1.54%) |
Sep 20, 2013 | 54.47 | 54.42 | 54.42 | 54.42 | 691 | +0.37(+0.68%) |
Sep 18, 2013 | 54.15 | 54.05 | 54.05 | 54.05 | 10,553 | +0.17(+0.32%) |
Sep 16, 2013 | 54.32 | 53.88 | 53.88 | 53.88 | 2,499 | +0.45(+0.85%) |
Sep 12, 2013 | 53.47 | 53.43 | 53.43 | 53.43 | 1,666 | +0.69(+1.31%) |
Sep 09, 2013 | 52.74 | 52.74 | 52.74 | 52.74 | 1,388 | +0.22(+0.41%) |
Sep 06, 2013 | 52.48 | 52.52 | 52.48 | 52.52 | 3,610 | +0.24(+0.45%) |
Sep 05, 2013 | 52.49 | 52.49 | 52.28 | 52.28 | 14,441 | +0.09(+0.17%) |
Sep 04, 2013 | 52.22 | 52.22 | 52.20 | 52.20 | 488 | +0.41(+0.79%) |
Sep 03, 2013 | 51.95 | 51.95 | 51.79 | 51.79 | 16,524 | -0.24(-0.47%) |
Aug 29, 2013 | 52.03 | 52.03 | 52.03 | 52.03 | 277 | -0.06(-0.11%) |
Aug 20, 2013 | 52.09 | 52.09 | 52.09 | 52.09 | 138 | -1.06(-1.99%) |
Aug 15, 2013 | 53.15 | 53.15 | 53.15 | 53.15 | 138 | -0.48(-0.89%) |
Aug 09, 2013 | 53.62 | 53.62 | 53.62 | 53.62 | 0 | +0.11(+0.20%) |
Aug 07, 2013 | 53.41 | 53.51 | 53.51 | 53.51 | 277 | -0.26(-0.48%) |
Aug 06, 2013 | 53.77 | 53.77 | 53.77 | 53.77 | 1,388 | -0.29(-0.53%) |
Aug 05, 2013 | 53.98 | 54.06 | 53.98 | 54.06 | 738 | -0.05(-0.09%) |
Aug 02, 2013 | 54.04 | 54.11 | 53.98 | 54.11 | 3,627 | +0.74(+1.39%) |
Jul 30, 2013 | 53.38 | 53.37 | 53.37 | 53.37 | 416 | -0.05(-0.09%) |
Jul 29, 2013 | 53.72 | 53.72 | 53.29 | 53.42 | 624 | +0.05(+0.09%) |
Jul 25, 2013 | 53.37 | 53.37 | 53.37 | 53.37 | 277 | -0.09(-0.17%) |
Jul 24, 2013 | 53.53 | 53.53 | 53.39 | 53.46 | 2,013 | -0.36(-0.67%) |
Jul 22, 2013 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | +0.94(+1.77%) |
Jul 16, 2013 | 53.11 | 52.89 | 52.89 | 52.89 | 972 | +0.58(+1.10%) |
Jul 09, 2013 | 52.31 | 52.31 | 52.31 | 52.31 | 277 | +1.09(+2.14%) |
Jul 05, 2013 | 51.22 | 51.22 | 51.22 | 51.22 | 0 | +0.09(+0.17%) |
Jul 02, 2013 | 51.13 | 51.13 | 51.13 | 51.13 | 555 | +0.16(+0.32%) |
Jul 01, 2013 | 50.88 | 50.97 | 50.88 | 50.97 | 833 | +0.24(+0.47%) |
Jun 28, 2013 | 50.73 | 50.73 | 50.73 | 50.73 | 138 | +0.42(+0.84%) |
Jun 26, 2013 | 50.30 | 50.30 | 50.30 | 50.30 | 277 | +0.97(+1.96%) |
Jun 24, 2013 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -2.20(-4.28%) |
Jun 14, 2013 | 51.54 | 51.54 | 51.54 | 51.54 | 0 | -0.33(-0.64%) |
Jun 10, 2013 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | +0.29(+0.56%) |
Jun 07, 2013 | 51.58 | 51.58 | 51.58 | 51.58 | 138 | +0.68(+1.34%) |
Jun 05, 2013 | 50.90 | 50.90 | 50.90 | 50.90 | 138 | -0.81(-1.56%) |
Jun 04, 2013 | 51.87 | 51.87 | 51.71 | 51.71 | 473 | -0.56(-1.07%) |
May 31, 2013 | 52.27 | 52.27 | 52.27 | 52.27 | 0 | +0.04(+0.07%) |
May 30, 2013 | 52.23 | 52.23 | 52.23 | 52.23 | 138 | +0.71(+1.39%) |
May 24, 2013 | 51.52 | 51.52 | 51.52 | 51.52 | 138 | -0.46(-0.89%) |
May 23, 2013 | 51.97 | 51.98 | 51.91 | 51.98 | 972 | +0.84(+1.63%) |
May 08, 2013 | 51.31 | 51.14 | 51.14 | 51.14 | 416 | +0.60(+1.20%) |
May 03, 2013 | 50.54 | 50.54 | 50.54 | 50.54 | 138 | +1.94(+3.99%) |
Apr 08, 2013 | 48.37 | 48.60 | 48.60 | 48.60 | 5,415 | +0.35(+0.73%) |