Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.29 | 54.05 | 53.06 | 53.98 | 320,779 | +1.04(+1.97%) |
Mar 28, 2014 | 53.09 | 53.66 | 52.85 | 52.94 | 154,331 | +0.03(+0.05%) |
Mar 27, 2014 | 53.18 | 53.43 | 52.68 | 52.91 | 297,529 | -0.23(-0.44%) |
Mar 26, 2014 | 54.50 | 54.55 | 53.13 | 53.14 | 314,413 | -0.99(-1.84%) |
Mar 25, 2014 | 54.70 | 54.78 | 53.85 | 54.13 | 143,226 | -0.06(-0.12%) |
Mar 24, 2014 | 54.97 | 55.14 | 53.76 | 54.19 | 301,918 | -0.61(-1.12%) |
Mar 21, 2014 | 55.47 | 55.66 | 54.80 | 54.81 | 247,556 | -0.34(-0.62%) |
Mar 20, 2014 | 54.91 | 55.34 | 54.72 | 55.15 | 212,838 | +0.11(+0.21%) |
Mar 19, 2014 | 55.40 | 55.40 | 54.66 | 55.04 | 241,484 | -0.39(-0.70%) |
Mar 18, 2014 | 54.70 | 55.44 | 54.68 | 55.43 | 181,023 | +0.77(+1.41%) |
Mar 17, 2014 | 54.59 | 55.01 | 54.48 | 54.66 | 202,285 | +0.37(+0.68%) |
Mar 14, 2014 | 53.81 | 54.43 | 53.81 | 54.29 | 937,561 | +0.29(+0.53%) |
Mar 13, 2014 | 54.90 | 54.90 | 53.75 | 54.00 | 216,322 | -0.70(-1.28%) |
Mar 12, 2014 | 54.39 | 54.71 | 54.06 | 54.70 | 129,906 | +0.10(+0.18%) |
Mar 11, 2014 | 55.24 | 55.35 | 54.42 | 54.60 | 197,422 | -0.55(-0.99%) |
Mar 10, 2014 | 55.20 | 55.26 | 54.84 | 55.15 | 231,140 | -0.12(-0.21%) |
Mar 07, 2014 | 55.56 | 55.56 | 55.04 | 55.26 | 197,923 | +0.06(+0.11%) |
Mar 06, 2014 | 55.22 | 55.31 | 55.06 | 55.20 | 164,922 | +0.10(+0.19%) |
Mar 05, 2014 | 55.16 | 55.16 | 54.93 | 55.10 | 222,595 | -0.07(-0.12%) |
Mar 04, 2014 | 54.18 | 55.41 | 54.18 | 55.16 | 267,988 | +1.64(+3.06%) |
Mar 03, 2014 | 53.45 | 53.73 | 52.97 | 53.53 | 440,610 | -0.34(-0.62%) |
Feb 28, 2014 | 53.99 | 54.38 | 53.67 | 53.86 | 308,978 | -0.17(-0.31%) |
Feb 27, 2014 | 53.76 | 54.04 | 53.53 | 54.03 | 254,731 | +0.13(+0.24%) |
Feb 26, 2014 | 53.58 | 54.22 | 53.45 | 53.90 | 172,376 | +0.42(+0.78%) |
Feb 25, 2014 | 53.59 | 53.74 | 53.34 | 53.49 | 186,725 | -0.04(-0.08%) |
Feb 24, 2014 | 53.30 | 53.85 | 53.02 | 53.53 | 229,559 | +0.51(+0.96%) |
Feb 21, 2014 | 53.13 | 53.23 | 52.95 | 53.02 | 167,220 | -0.04(-0.08%) |
Feb 20, 2014 | 52.45 | 53.14 | 52.32 | 53.06 | 212,779 | +0.70(+1.34%) |
Feb 19, 2014 | 52.74 | 53.07 | 52.34 | 52.36 | 212,878 | -0.51(-0.97%) |
Feb 18, 2014 | 52.49 | 52.96 | 52.38 | 52.87 | 298,044 | +0.49(+0.93%) |
Feb 14, 2014 | 52.26 | 52.38 | 52.38 | 52.38 | 215,222 | +0.00(+0.00%) |
Feb 13, 2014 | 51.27 | 52.39 | 51.21 | 52.38 | 199,706 | +0.71(+1.38%) |
Feb 12, 2014 | 51.57 | 51.90 | 51.46 | 51.67 | 179,367 | +0.17(+0.33%) |
Feb 11, 2014 | 51.14 | 51.61 | 51.02 | 51.50 | 184,175 | +0.42(+0.82%) |
Feb 10, 2014 | 50.98 | 51.13 | 50.64 | 51.09 | 248,901 | -0.02(-0.04%) |
Feb 07, 2014 | 50.85 | 51.13 | 50.59 | 51.11 | 216,293 | +0.48(+0.95%) |
Feb 06, 2014 | 50.17 | 50.72 | 50.17 | 50.63 | 313,309 | +0.63(+1.27%) |
Feb 05, 2014 | 50.11 | 50.22 | 49.36 | 50.00 | 518,474 | -0.36(-0.72%) |
Feb 04, 2014 | 50.19 | 50.59 | 49.86 | 50.36 | 471,081 | +0.41(+0.83%) |
Feb 03, 2014 | 51.52 | 51.62 | 49.73 | 49.95 | 652,899 | -1.69(-3.26%) |
Jan 31, 2014 | 50.89 | 52.00 | 50.89 | 51.63 | 619,049 | -0.30(-0.58%) |
Jan 30, 2014 | 51.58 | 52.24 | 51.49 | 51.93 | 561,177 | +0.66(+1.29%) |
Jan 29, 2014 | 51.55 | 51.86 | 51.09 | 51.27 | 349,729 | -0.73(-1.40%) |
Jan 28, 2014 | 51.49 | 52.03 | 51.49 | 52.00 | 454,040 | +0.49(+0.95%) |
Jan 27, 2014 | 52.39 | 52.41 | 51.24 | 51.51 | 638,348 | -0.80(-1.52%) |
Jan 24, 2014 | 53.37 | 53.41 | 52.17 | 52.31 | 329,847 | -1.37(-2.55%) |
Jan 23, 2014 | 53.93 | 53.93 | 53.30 | 53.67 | 581,876 | -0.44(-0.81%) |
Jan 22, 2014 | 53.81 | 54.18 | 53.75 | 54.11 | 216,690 | +0.35(+0.65%) |
Jan 21, 2014 | 53.85 | 53.92 | 53.47 | 53.76 | 288,416 | +0.29(+0.54%) |
Jan 17, 2014 | 53.81 | 53.47 | 53.47 | 53.47 | 259,150 | -0.33(-0.61%) |
Jan 16, 2014 | 53.74 | 53.82 | 53.58 | 53.80 | 356,450 | +0.00(+0.00%) |
Jan 15, 2014 | 53.35 | 53.86 | 53.52 | 53.80 | 527,064 | +0.45(+0.84%) |
Jan 14, 2014 | 52.93 | 53.43 | 52.75 | 53.35 | 216,957 | +0.62(+1.17%) |
Jan 13, 2014 | 53.46 | 53.49 | 52.42 | 52.74 | 381,438 | -0.75(-1.41%) |
Jan 10, 2014 | 53.32 | 53.51 | 53.05 | 53.49 | 317,357 | +0.18(+0.34%) |
Jan 09, 2014 | 53.46 | 53.54 | 52.97 | 53.31 | 214,496 | +0.00(+0.00%) |
Jan 08, 2014 | 53.42 | 53.52 | 53.09 | 53.31 | 298,221 | -0.06(-0.12%) |
Jan 07, 2014 | 53.07 | 53.64 | 53.07 | 53.37 | 551,405 | +0.48(+0.90%) |
Jan 06, 2014 | 53.64 | 53.65 | 52.85 | 52.89 | 3,631,092 | -0.49(-0.92%) |
Jan 03, 2014 | 53.34 | 53.55 | 53.20 | 53.39 | 362,715 | +0.17(+0.31%) |