Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.85 | 58.26 | 57.85 | 58.19 | 97,984 | +0.30(+0.52%) |
Mar 28, 2014 | 57.98 | 58.00 | 57.88 | 57.89 | 122,455 | -0.09(-0.16%) |
Mar 27, 2014 | 57.90 | 58.08 | 57.84 | 57.98 | 90,379 | -0.08(-0.14%) |
Mar 26, 2014 | 58.03 | 58.18 | 57.94 | 58.06 | 114,862 | +0.26(+0.45%) |
Mar 25, 2014 | 57.83 | 57.91 | 57.77 | 57.80 | 53,715 | +0.10(+0.17%) |
Mar 24, 2014 | 57.60 | 57.75 | 57.58 | 57.70 | 54,314 | -0.14(-0.24%) |
Mar 21, 2014 | 57.83 | 58.00 | 57.76 | 57.84 | 211,010 | +0.03(+0.05%) |
Mar 20, 2014 | 57.84 | 57.92 | 57.79 | 57.81 | 36,246 | -0.22(-0.38%) |
Mar 19, 2014 | 58.82 | 58.85 | 58.03 | 58.03 | 50,128 | -0.73(-1.24%) |
Mar 18, 2014 | 58.82 | 58.82 | 58.74 | 58.76 | 45,012 | +0.01(+0.02%) |
Mar 17, 2014 | 58.75 | 58.83 | 58.71 | 58.75 | 48,282 | +0.00(+0.00%) |
Mar 14, 2014 | 58.86 | 58.96 | 58.75 | 58.75 | 51,900 | -0.08(-0.14%) |
Mar 13, 2014 | 58.43 | 58.86 | 58.38 | 58.83 | 44,500 | +0.27(+0.46%) |
Mar 12, 2014 | 58.64 | 58.64 | 58.51 | 58.56 | 47,200 | +0.12(+0.21%) |
Mar 11, 2014 | 58.47 | 58.52 | 58.37 | 58.44 | 46,213 | +0.00(+0.00%) |
Mar 10, 2014 | 58.52 | 58.52 | 58.36 | 58.44 | 52,351 | +0.00(+0.00%) |
Mar 07, 2014 | 58.48 | 58.56 | 58.43 | 58.44 | 44,500 | -0.32(-0.54%) |
Mar 06, 2014 | 58.83 | 58.87 | 58.76 | 58.76 | 42,200 | -0.21(-0.36%) |
Mar 05, 2014 | 58.87 | 59.02 | 58.81 | 58.97 | 36,900 | -0.06(-0.10%) |
Mar 04, 2014 | 59.10 | 59.10 | 59.00 | 59.03 | 36,300 | -0.28(-0.47%) |
Mar 03, 2014 | 59.26 | 59.33 | 59.20 | 59.31 | 4,000 | +0.23(+0.39%) |
Feb 28, 2014 | 59.04 | 59.08 | 58.93 | 59.08 | 42,380 | -0.05(-0.08%) |
Feb 27, 2014 | 59.20 | 59.21 | 59.03 | 59.13 | 44,712 | +0.09(+0.15%) |
Feb 26, 2014 | 59.07 | 59.10 | 59.01 | 59.04 | 34,800 | +0.02(+0.03%) |
Feb 25, 2014 | 59.00 | 59.07 | 58.94 | 59.02 | 30,369 | +0.12(+0.20%) |
Feb 24, 2014 | 58.93 | 58.93 | 58.89 | 58.90 | 34,500 | -0.13(-0.22%) |
Feb 21, 2014 | 58.93 | 59.05 | 58.86 | 59.03 | 1,000 | +0.25(+0.43%) |
Feb 20, 2014 | 58.93 | 58.94 | 58.78 | 58.78 | 33,000 | -0.39(-0.66%) |
Feb 19, 2014 | 59.24 | 59.24 | 59.14 | 59.17 | 33,600 | +0.00(+0.00%) |
Feb 18, 2014 | 59.13 | 59.20 | 59.07 | 59.17 | 41,703 | +0.16(+0.27%) |
Feb 14, 2014 | 59.01 | 59.01 | 59.01 | 0 | +0.08(+0.14%) | |
Feb 13, 2014 | 58.94 | 59.03 | 58.89 | 58.93 | 78,800 | +0.25(+0.43%) |
Feb 12, 2014 | 58.78 | 58.78 | 58.64 | 58.68 | 147,800 | -0.15(-0.25%) |
Feb 11, 2014 | 58.90 | 58.97 | 58.83 | 58.83 | 111,900 | -0.20(-0.34%) |
Feb 10, 2014 | 59.07 | 59.14 | 59.03 | 59.03 | 23,100 | -0.09(-0.15%) |
Feb 07, 2014 | 59.09 | 59.12 | 59.04 | 59.12 | 91,700 | +0.26(+0.44%) |
Feb 06, 2014 | 58.90 | 58.96 | 58.82 | 58.86 | 66,000 | -0.07(-0.12%) |
Feb 05, 2014 | 59.07 | 59.07 | 58.93 | 58.93 | 96,900 | -0.04(-0.07%) |
Feb 04, 2014 | 59.11 | 59.14 | 58.97 | 58.97 | 170,700 | -0.15(-0.25%) |
Feb 03, 2014 | 58.90 | 59.17 | 58.80 | 59.12 | 243,000 | +0.28(+0.48%) |
Jan 31, 2014 | 58.95 | 58.95 | 58.83 | 58.84 | 14,400 | +0.55(+0.94%) |
Jan 27, 2014 | 58.29 | 58.29 | 58.29 | 0 | -0.03(-0.05%) | |
Jan 24, 2014 | 58.49 | 58.52 | 58.32 | 58.32 | 29,699 | +0.19(+0.33%) |
Jan 23, 2014 | 58.06 | 58.33 | 57.98 | 58.13 | 63,300 | +0.39(+0.68%) |
Jan 22, 2014 | 57.79 | 57.84 | 57.74 | 57.74 | 20,500 | -0.20(-0.35%) |
Jan 21, 2014 | 58.07 | 58.12 | 57.94 | 57.94 | 36,900 | -0.16(-0.28%) |
Jan 17, 2014 | 58.10 | 58.10 | 58.10 | 0 | +0.20(+0.35%) | |
Jan 16, 2014 | 58.04 | 58.05 | 57.90 | 57.90 | 10,200 | +0.04(+0.07%) |
Jan 15, 2014 | 57.95 | 57.95 | 57.83 | 57.86 | 90,800 | -0.08(-0.14%) |
Jan 14, 2014 | 58.24 | 58.26 | 57.94 | 57.94 | 87,000 | -0.34(-0.58%) |
Jan 13, 2014 | 58.25 | 58.35 | 58.18 | 58.28 | 40,801 | +0.21(+0.36%) |
Jan 10, 2014 | 57.94 | 58.17 | 57.88 | 58.07 | 103,900 | +0.59(+1.03%) |
Jan 09, 2014 | 57.57 | 57.59 | 57.44 | 57.48 | 78,700 | +0.00(+0.00%) |
Jan 08, 2014 | 57.75 | 57.75 | 57.47 | 57.48 | 71,500 | -0.38(-0.66%) |