Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.82 | 57.81 | 56.65 | 57.35 | 531,138 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,655 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.33 | 546,225 | -0.12(-0.22%) |
Mar 26, 2014 | 58.07 | 58.28 | 56.45 | 56.45 | 423,594 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,571 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.10 | 57.75 | 339,620 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.15 | 56.90 | 57.47 | 1,079,943 | +0.57(+1.00%) |
Mar 20, 2014 | 56.93 | 57.45 | 56.72 | 56.90 | 1,081,379 | -0.35(-0.61%) |
Mar 19, 2014 | 57.20 | 57.65 | 56.80 | 57.25 | 386,131 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.44 | 56.21 | 57.33 | 442,548 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.85 | 56.33 | 595,391 | +0.08(+0.14%) |
Mar 14, 2014 | 56.03 | 56.45 | 55.79 | 56.25 | 428,129 | +0.38(+0.68%) |
Mar 13, 2014 | 56.08 | 56.32 | 55.24 | 55.87 | 714,759 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.02 | 55.86 | 55.94 | 651,491 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.46 | 56.36 | 56.48 | 422,098 | -0.29(-0.51%) |
Mar 10, 2014 | 57.29 | 57.29 | 56.15 | 56.77 | 407,379 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.45 | 57.48 | 588,449 | +0.34(+0.60%) |
Mar 06, 2014 | 56.98 | 57.35 | 56.63 | 57.14 | 759,524 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.29 | 56.75 | 551,116 | +0.20(+0.36%) |
Mar 04, 2014 | 56.00 | 56.76 | 55.89 | 56.54 | 707,917 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,193 | -0.61(-1.08%) |
Feb 28, 2014 | 56.10 | 56.70 | 55.61 | 55.94 | 779,231 | -0.23(-0.42%) |
Feb 27, 2014 | 55.63 | 56.29 | 55.55 | 56.17 | 635,286 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.65 | 55.25 | 55.64 | 1,207,494 | +0.31(+0.57%) |
Feb 25, 2014 | 55.59 | 55.67 | 54.28 | 55.33 | 1,151,012 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 56.99 | 55.55 | 55.63 | 1,169,979 | -1.01(-1.78%) |
Feb 21, 2014 | 56.78 | 57.18 | 55.80 | 56.63 | 1,302,831 | -0.38(-0.67%) |
Feb 20, 2014 | 58.44 | 58.54 | 56.58 | 57.01 | 1,516,089 | -1.43(-2.45%) |
Feb 19, 2014 | 59.53 | 59.70 | 58.30 | 58.44 | 1,136,196 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.20 | 59.47 | 59.83 | 434,888 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.59 | 59.59 | 59.59 | 261,190 | +0.76(+1.29%) |
Feb 13, 2014 | 58.06 | 58.97 | 57.78 | 58.83 | 573,869 | +0.20(+0.34%) |
Feb 12, 2014 | 58.23 | 58.73 | 57.95 | 58.63 | 541,273 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.65 | 57.14 | 58.20 | 774,920 | +2.37(+4.25%) |
Feb 10, 2014 | 55.89 | 56.01 | 55.25 | 55.83 | 634,110 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.22 | 421,102 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,338 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,287 | -0.10(-0.19%) |
Feb 04, 2014 | 54.01 | 55.25 | 53.52 | 54.68 | 1,305,241 | +0.81(+1.50%) |
Feb 03, 2014 | 56.14 | 56.61 | 53.62 | 53.87 | 1,327,790 | -2.61(-4.62%) |
Jan 31, 2014 | 56.01 | 57.12 | 55.97 | 56.48 | 459,285 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,722 | +1.04(+1.86%) |
Jan 29, 2014 | 55.88 | 56.74 | 55.43 | 55.92 | 506,999 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.30 | 55.31 | 56.28 | 705,869 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,097 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.84 | 1,149,933 | -3.29(-5.48%) |
Jan 23, 2014 | 60.88 | 60.88 | 60.03 | 60.14 | 457,832 | -0.86(-1.40%) |
Jan 22, 2014 | 61.12 | 61.14 | 60.75 | 61.00 | 398,824 | -0.08(-0.13%) |
Jan 21, 2014 | 61.46 | 61.46 | 60.73 | 61.08 | 411,920 | -0.36(-0.58%) |
Jan 17, 2014 | 61.55 | 61.43 | 61.43 | 61.43 | 326,456 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.64 | 60.88 | 61.46 | 268,668 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.80 | 60.93 | 338,305 | +0.09(+0.15%) |
Jan 14, 2014 | 61.04 | 61.41 | 60.73 | 60.84 | 409,376 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.85 | 60.95 | 563,216 | -0.51(-0.83%) |
Jan 10, 2014 | 61.22 | 61.58 | 60.62 | 61.46 | 410,613 | +0.48(+0.79%) |
Jan 09, 2014 | 61.27 | 61.27 | 60.28 | 60.98 | 323,544 | -0.02(-0.04%) |
Jan 08, 2014 | 60.58 | 61.19 | 60.33 | 61.00 | 335,995 | +0.42(+0.69%) |
Jan 07, 2014 | 60.49 | 61.07 | 60.39 | 60.58 | 380,025 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.25 | 417,674 | -0.70(-1.15%) |
Jan 03, 2014 | 60.76 | 61.04 | 60.42 | 60.95 | 243,518 | +0.19(+0.32%) |