Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.71 | 54.67 | 53.05 | 54.37 | 346,547 | +1.13(+2.12%) |
Mar 28, 2014 | 53.89 | 55.04 | 53.12 | 53.24 | 212,655 | -0.67(-1.24%) |
Mar 27, 2014 | 54.81 | 55.13 | 53.41 | 53.91 | 175,686 | -0.78(-1.43%) |
Mar 26, 2014 | 56.84 | 56.84 | 54.69 | 54.69 | 222,048 | -1.89(-3.34%) |
Mar 25, 2014 | 57.34 | 57.92 | 56.24 | 56.58 | 154,979 | -0.50(-0.87%) |
Mar 24, 2014 | 57.25 | 57.65 | 56.32 | 57.08 | 192,200 | +0.00(+0.00%) |
Mar 21, 2014 | 58.06 | 58.46 | 56.73 | 57.08 | 303,359 | -0.69(-1.19%) |
Mar 20, 2014 | 57.07 | 58.37 | 56.61 | 57.77 | 139,936 | +0.55(+0.96%) |
Mar 19, 2014 | 57.81 | 58.31 | 56.10 | 57.22 | 229,780 | -0.58(-1.00%) |
Mar 18, 2014 | 58.15 | 58.89 | 57.39 | 57.80 | 239,473 | -0.45(-0.77%) |
Mar 17, 2014 | 57.63 | 58.55 | 57.47 | 58.25 | 164,358 | +1.12(+1.96%) |
Mar 14, 2014 | 57.33 | 58.48 | 56.93 | 57.13 | 233,484 | -0.56(-0.97%) |
Mar 13, 2014 | 58.73 | 59.15 | 56.92 | 57.69 | 181,974 | -0.65(-1.12%) |
Mar 12, 2014 | 57.42 | 58.55 | 56.62 | 58.34 | 178,441 | +0.76(+1.32%) |
Mar 11, 2014 | 59.06 | 59.06 | 56.78 | 57.58 | 312,199 | -1.59(-2.68%) |
Mar 10, 2014 | 59.23 | 59.49 | 58.49 | 59.16 | 146,527 | -0.06(-0.11%) |
Mar 07, 2014 | 59.57 | 59.83 | 58.75 | 59.23 | 210,334 | +0.16(+0.26%) |
Mar 06, 2014 | 58.52 | 59.31 | 58.52 | 59.07 | 243,542 | +0.53(+0.91%) |
Mar 05, 2014 | 57.77 | 58.92 | 57.31 | 58.54 | 402,625 | +0.59(+1.02%) |
Mar 04, 2014 | 55.34 | 58.08 | 54.68 | 57.95 | 375,996 | +3.42(+6.27%) |
Mar 03, 2014 | 53.72 | 54.98 | 52.92 | 54.53 | 259,517 | +0.32(+0.59%) |
Feb 28, 2014 | 54.29 | 55.14 | 53.82 | 54.21 | 286,179 | -0.02(-0.03%) |
Feb 27, 2014 | 54.08 | 54.59 | 53.07 | 54.22 | 299,811 | -0.15(-0.27%) |
Feb 26, 2014 | 54.22 | 55.18 | 53.89 | 54.37 | 233,164 | +0.29(+0.54%) |
Feb 25, 2014 | 54.85 | 55.31 | 53.95 | 54.08 | 160,645 | -0.78(-1.42%) |
Feb 24, 2014 | 54.46 | 55.75 | 54.46 | 54.86 | 218,421 | +0.35(+0.64%) |
Feb 21, 2014 | 55.10 | 55.14 | 54.22 | 54.51 | 190,716 | -0.30(-0.55%) |
Feb 20, 2014 | 54.30 | 55.35 | 53.40 | 54.81 | 179,894 | +0.59(+1.08%) |
Feb 19, 2014 | 54.91 | 55.16 | 53.77 | 54.22 | 215,940 | -1.03(-1.86%) |
Feb 18, 2014 | 55.02 | 55.61 | 54.33 | 55.25 | 251,788 | +0.43(+0.79%) |
Feb 14, 2014 | 54.96 | 54.82 | 54.82 | 54.82 | 214,567 | -0.22(-0.40%) |
Feb 13, 2014 | 54.44 | 55.21 | 53.93 | 55.04 | 192,215 | -0.01(-0.02%) |
Feb 12, 2014 | 55.36 | 55.82 | 54.67 | 55.05 | 167,220 | -0.41(-0.74%) |
Feb 11, 2014 | 55.18 | 55.85 | 54.45 | 55.46 | 153,801 | +0.21(+0.38%) |
Feb 10, 2014 | 56.08 | 56.53 | 54.80 | 55.25 | 337,801 | -0.86(-1.53%) |
Feb 07, 2014 | 55.99 | 56.68 | 55.67 | 56.11 | 170,491 | +0.12(+0.21%) |
Feb 06, 2014 | 56.47 | 56.92 | 55.89 | 55.99 | 134,041 | -0.29(-0.52%) |
Feb 05, 2014 | 56.28 | 57.03 | 56.00 | 56.29 | 368,959 | -0.33(-0.58%) |
Feb 04, 2014 | 55.68 | 57.81 | 55.21 | 56.62 | 265,653 | +1.09(+1.96%) |
Feb 03, 2014 | 57.41 | 58.33 | 55.15 | 55.53 | 250,601 | -1.92(-3.35%) |
Jan 31, 2014 | 56.76 | 58.61 | 56.76 | 57.45 | 309,184 | -0.52(-0.90%) |
Jan 30, 2014 | 55.80 | 59.07 | 55.15 | 57.97 | 336,600 | +2.81(+5.10%) |
Jan 29, 2014 | 55.74 | 56.71 | 53.06 | 55.16 | 261,263 | -1.19(-2.11%) |
Jan 28, 2014 | 54.65 | 56.52 | 54.35 | 56.35 | 242,015 | +1.62(+2.96%) |
Jan 27, 2014 | 56.05 | 56.65 | 54.66 | 54.73 | 135,121 | -1.30(-2.32%) |
Jan 24, 2014 | 56.38 | 57.63 | 55.45 | 56.03 | 200,463 | -0.87(-1.53%) |
Jan 23, 2014 | 57.10 | 57.47 | 55.83 | 56.90 | 265,570 | -0.61(-1.07%) |
Jan 22, 2014 | 58.24 | 58.59 | 57.29 | 57.51 | 167,640 | -0.47(-0.81%) |
Jan 21, 2014 | 57.29 | 58.38 | 57.26 | 57.98 | 137,773 | +1.28(+2.26%) |
Jan 17, 2014 | 57.76 | 56.70 | 56.70 | 56.70 | 258,711 | -0.97(-1.68%) |
Jan 16, 2014 | 57.76 | 58.21 | 57.24 | 57.67 | 118,696 | -0.08(-0.14%) |
Jan 15, 2014 | 58.14 | 58.73 | 57.45 | 57.75 | 107,614 | -0.38(-0.66%) |
Jan 14, 2014 | 57.30 | 58.81 | 57.26 | 58.14 | 193,202 | +0.95(+1.67%) |
Jan 13, 2014 | 58.51 | 58.86 | 56.08 | 57.19 | 184,671 | -1.27(-2.18%) |
Jan 10, 2014 | 58.05 | 58.61 | 57.37 | 58.46 | 158,460 | +0.39(+0.68%) |
Jan 09, 2014 | 59.17 | 59.68 | 57.69 | 58.06 | 209,177 | -0.84(-1.43%) |
Jan 08, 2014 | 60.30 | 60.66 | 58.84 | 58.91 | 204,659 | -1.28(-2.13%) |
Jan 07, 2014 | 59.68 | 60.66 | 59.68 | 60.19 | 167,473 | +0.57(+0.95%) |
Jan 06, 2014 | 61.80 | 61.87 | 59.42 | 59.62 | 214,199 | -1.88(-3.05%) |
Jan 03, 2014 | 59.97 | 61.75 | 59.97 | 61.50 | 147,522 | +1.61(+2.69%) |