Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.07 | 57.26 | 56.86 | 57.25 | 187,316 | -0.11(-0.20%) |
Mar 28, 2014 | 57.45 | 57.46 | 57.15 | 57.36 | 237,312 | -0.18(-0.31%) |
Mar 27, 2014 | 57.33 | 57.65 | 57.23 | 57.54 | 154,216 | +0.24(+0.43%) |
Mar 26, 2014 | 56.96 | 57.29 | 56.90 | 57.29 | 299,055 | +0.38(+0.67%) |
Mar 25, 2014 | 56.80 | 56.98 | 56.72 | 56.91 | 87,736 | -0.10(-0.17%) |
Mar 24, 2014 | 56.66 | 57.04 | 56.63 | 57.01 | 96,193 | +0.36(+0.63%) |
Mar 21, 2014 | 56.37 | 56.66 | 56.37 | 56.65 | 31,232 | +0.39(+0.69%) |
Mar 20, 2014 | 56.24 | 56.42 | 56.22 | 56.26 | 68,078 | -0.04(-0.06%) |
Mar 19, 2014 | 56.68 | 56.69 | 56.22 | 56.30 | 60,005 | -0.34(-0.60%) |
Mar 18, 2014 | 56.51 | 56.79 | 56.45 | 56.64 | 96,108 | +0.16(+0.28%) |
Mar 17, 2014 | 56.55 | 56.62 | 56.44 | 56.48 | 256,461 | -0.12(-0.21%) |
Mar 14, 2014 | 56.78 | 56.84 | 56.56 | 56.60 | 399,017 | -0.02(-0.03%) |
Mar 13, 2014 | 56.02 | 56.74 | 56.02 | 56.62 | 111,963 | +0.48(+0.86%) |
Mar 12, 2014 | 56.10 | 56.17 | 55.98 | 56.14 | 54,285 | +0.29(+0.52%) |
Mar 11, 2014 | 55.73 | 55.89 | 55.71 | 55.85 | 77,791 | +0.11(+0.19%) |
Mar 10, 2014 | 55.70 | 55.79 | 55.69 | 55.74 | 74,979 | +0.02(+0.04%) |
Mar 07, 2014 | 55.65 | 55.83 | 55.59 | 55.72 | 124,022 | -0.34(-0.61%) |
Mar 06, 2014 | 56.14 | 56.20 | 56.06 | 56.06 | 167,950 | -0.36(-0.63%) |
Mar 05, 2014 | 56.37 | 56.49 | 56.29 | 56.42 | 98,667 | -0.07(-0.12%) |
Mar 04, 2014 | 56.72 | 56.87 | 56.40 | 56.49 | 220,580 | -0.42(-0.73%) |
Mar 03, 2014 | 56.84 | 56.92 | 56.71 | 56.90 | 666,028 | +0.17(+0.30%) |
Feb 28, 2014 | 56.77 | 56.82 | 56.60 | 56.73 | 579,654 | -0.07(-0.13%) |
Feb 27, 2014 | 56.74 | 56.83 | 56.68 | 56.81 | 62,048 | +0.29(+0.51%) |
Feb 26, 2014 | 56.33 | 56.55 | 56.29 | 56.52 | 57,818 | +0.27(+0.48%) |
Feb 25, 2014 | 56.10 | 56.28 | 56.10 | 56.25 | 56,798 | +0.30(+0.53%) |
Feb 24, 2014 | 56.06 | 56.06 | 55.85 | 55.95 | 100,063 | -0.04(-0.07%) |
Feb 21, 2014 | 55.72 | 56.00 | 55.72 | 55.99 | 78,772 | +0.26(+0.46%) |
Feb 20, 2014 | 55.79 | 55.87 | 55.60 | 55.73 | 72,012 | -0.09(-0.15%) |
Feb 19, 2014 | 56.17 | 56.17 | 55.72 | 55.82 | 302,516 | -0.18(-0.33%) |
Feb 18, 2014 | 55.98 | 56.18 | 55.79 | 56.00 | 176,548 | +0.12(+0.21%) |
Feb 14, 2014 | 55.87 | 55.89 | 55.89 | 55.89 | 86,339 | +0.08(+0.14%) |
Feb 13, 2014 | 55.79 | 55.85 | 55.72 | 55.81 | 98,105 | +0.18(+0.32%) |
Feb 12, 2014 | 55.75 | 55.75 | 55.54 | 55.63 | 82,380 | -0.24(-0.42%) |
Feb 11, 2014 | 55.86 | 55.97 | 55.75 | 55.87 | 220,231 | -0.20(-0.35%) |
Feb 10, 2014 | 55.60 | 56.07 | 55.60 | 56.06 | 306,911 | +0.18(+0.33%) |
Feb 07, 2014 | 55.86 | 55.98 | 55.79 | 55.88 | 268,985 | -0.03(-0.06%) |
Feb 06, 2014 | 56.00 | 56.10 | 55.81 | 55.91 | 165,213 | -0.06(-0.12%) |
Feb 05, 2014 | 56.20 | 56.31 | 55.95 | 55.98 | 337,842 | -0.43(-0.76%) |
Feb 04, 2014 | 56.43 | 56.49 | 56.26 | 56.41 | 307,820 | -0.31(-0.55%) |
Feb 03, 2014 | 56.28 | 56.75 | 56.08 | 56.72 | 800,867 | +0.55(+0.97%) |
Jan 31, 2014 | 56.08 | 56.21 | 55.94 | 56.17 | 498,392 | +0.27(+0.48%) |
Jan 30, 2014 | 55.80 | 55.92 | 55.68 | 55.90 | 85,045 | -0.02(-0.04%) |
Jan 29, 2014 | 55.78 | 56.03 | 55.59 | 55.92 | 70,764 | +0.30(+0.53%) |
Jan 28, 2014 | 55.57 | 55.63 | 55.38 | 55.63 | 159,385 | +0.19(+0.34%) |
Jan 27, 2014 | 55.59 | 55.68 | 55.40 | 55.44 | 124,421 | -0.18(-0.32%) |
Jan 24, 2014 | 55.50 | 55.61 | 55.36 | 55.61 | 47,083 | +0.28(+0.50%) |
Jan 23, 2014 | 55.14 | 55.47 | 55.09 | 55.34 | 59,974 | +0.38(+0.69%) |
Jan 22, 2014 | 55.09 | 55.21 | 54.92 | 54.96 | 89,512 | -0.22(-0.39%) |
Jan 21, 2014 | 55.01 | 55.23 | 55.00 | 55.17 | 74,203 | +0.14(+0.26%) |
Jan 17, 2014 | 54.89 | 55.03 | 55.03 | 55.03 | 36,923 | +0.07(+0.13%) |
Jan 16, 2014 | 54.92 | 54.98 | 54.87 | 54.96 | 29,590 | +0.27(+0.50%) |
Jan 15, 2014 | 54.51 | 54.71 | 54.50 | 54.69 | 132,877 | -0.02(-0.04%) |
Jan 14, 2014 | 54.76 | 54.81 | 54.69 | 54.71 | 60,361 | -0.12(-0.23%) |
Jan 13, 2014 | 54.65 | 54.92 | 54.65 | 54.83 | 60,538 | +0.13(+0.24%) |
Jan 10, 2014 | 54.48 | 54.72 | 54.47 | 54.70 | 172,210 | +0.59(+1.09%) |
Jan 09, 2014 | 54.01 | 54.13 | 53.88 | 54.11 | 32,461 | +0.25(+0.46%) |
Jan 08, 2014 | 53.91 | 53.93 | 53.67 | 53.86 | 96,167 | -0.24(-0.45%) |
Jan 07, 2014 | 54.16 | 54.16 | 54.05 | 54.10 | 48,610 | +0.18(+0.33%) |
Jan 06, 2014 | 53.88 | 54.10 | 53.86 | 53.93 | 32,855 | +0.13(+0.24%) |
Jan 03, 2014 | 53.69 | 53.96 | 53.63 | 53.80 | 75,922 | +0.10(+0.18%) |