Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 54.42 | 55.47 | 54.11 | 55.17 | 208,092 | +1.01(+1.86%) |
Mar 28, 2014 | 54.17 | 55.05 | 54.02 | 54.16 | 171,871 | +0.00(+0.00%) |
Mar 27, 2014 | 54.17 | 54.70 | 53.79 | 54.16 | 210,101 | +0.00(+0.00%) |
Mar 26, 2014 | 55.09 | 55.09 | 53.90 | 54.16 | 220,209 | -0.49(-0.89%) |
Mar 25, 2014 | 54.93 | 55.12 | 54.27 | 54.65 | 129,543 | +0.03(+0.05%) |
Mar 24, 2014 | 54.83 | 54.83 | 54.21 | 54.62 | 186,230 | +0.02(+0.04%) |
Mar 21, 2014 | 55.11 | 55.62 | 54.57 | 54.60 | 300,821 | -0.04(-0.07%) |
Mar 20, 2014 | 54.27 | 54.83 | 54.27 | 54.64 | 144,243 | +0.25(+0.46%) |
Mar 19, 2014 | 54.64 | 55.09 | 53.93 | 54.39 | 258,917 | -0.46(-0.84%) |
Mar 18, 2014 | 53.24 | 54.85 | 53.24 | 54.85 | 175,517 | +1.71(+3.21%) |
Mar 17, 2014 | 52.93 | 53.62 | 52.93 | 53.14 | 131,430 | +0.57(+1.08%) |
Mar 14, 2014 | 52.26 | 53.34 | 52.14 | 52.58 | 132,400 | +0.06(+0.11%) |
Mar 13, 2014 | 53.68 | 53.88 | 52.35 | 52.52 | 150,538 | -1.06(-1.97%) |
Mar 12, 2014 | 53.48 | 53.95 | 53.12 | 53.57 | 200,617 | -0.16(-0.30%) |
Mar 11, 2014 | 52.85 | 54.07 | 52.57 | 53.73 | 197,505 | +0.76(+1.43%) |
Mar 10, 2014 | 53.39 | 54.70 | 52.48 | 52.97 | 279,866 | -0.53(-0.99%) |
Mar 07, 2014 | 53.41 | 53.71 | 53.13 | 53.50 | 158,012 | +0.24(+0.45%) |
Mar 06, 2014 | 53.64 | 53.73 | 53.11 | 53.26 | 167,207 | -0.22(-0.41%) |
Mar 05, 2014 | 53.72 | 54.14 | 53.25 | 53.48 | 150,978 | -0.33(-0.61%) |
Mar 04, 2014 | 53.85 | 54.65 | 53.73 | 53.81 | 348,005 | +0.89(+1.68%) |
Mar 03, 2014 | 52.90 | 53.86 | 52.71 | 52.92 | 184,201 | -0.66(-1.23%) |
Feb 28, 2014 | 53.13 | 53.95 | 53.10 | 53.58 | 165,670 | +0.58(+1.09%) |
Feb 27, 2014 | 52.46 | 53.30 | 52.33 | 53.00 | 263,441 | +0.33(+0.62%) |
Feb 26, 2014 | 52.94 | 53.21 | 52.41 | 52.68 | 199,833 | -0.28(-0.53%) |
Feb 25, 2014 | 53.30 | 53.33 | 52.76 | 52.95 | 118,985 | -0.33(-0.62%) |
Feb 24, 2014 | 53.05 | 53.60 | 52.82 | 53.28 | 192,368 | +0.47(+0.89%) |
Feb 21, 2014 | 53.05 | 53.17 | 52.77 | 52.82 | 173,870 | -0.17(-0.32%) |
Feb 20, 2014 | 52.55 | 53.17 | 52.55 | 52.98 | 193,382 | +0.38(+0.72%) |
Feb 19, 2014 | 52.49 | 53.03 | 52.39 | 52.61 | 165,241 | -0.20(-0.38%) |
Feb 18, 2014 | 53.23 | 53.65 | 52.49 | 52.81 | 219,138 | -0.44(-0.82%) |
Feb 14, 2014 | 53.29 | 53.24 | 53.24 | 53.24 | 128,901 | -0.07(-0.13%) |
Feb 13, 2014 | 52.61 | 53.69 | 51.97 | 53.31 | 220,667 | +0.71(+1.35%) |
Feb 12, 2014 | 52.34 | 52.84 | 52.19 | 52.61 | 170,341 | +0.18(+0.34%) |
Feb 11, 2014 | 51.51 | 52.82 | 51.51 | 52.43 | 189,154 | +0.88(+1.70%) |
Feb 10, 2014 | 50.79 | 51.57 | 50.10 | 51.55 | 214,281 | +0.71(+1.39%) |
Feb 07, 2014 | 51.38 | 51.97 | 50.77 | 50.84 | 258,794 | -0.44(-0.86%) |
Feb 06, 2014 | 51.42 | 51.78 | 50.71 | 51.28 | 211,609 | -0.10(-0.19%) |
Feb 05, 2014 | 51.56 | 51.90 | 50.59 | 51.38 | 268,719 | -0.66(-1.26%) |
Feb 04, 2014 | 52.07 | 52.52 | 51.54 | 52.04 | 275,499 | +0.06(+0.12%) |
Feb 03, 2014 | 54.08 | 54.20 | 51.93 | 51.98 | 371,026 | -2.21(-4.08%) |
Jan 31, 2014 | 53.74 | 54.63 | 53.74 | 54.19 | 178,306 | -0.17(-0.31%) |
Jan 30, 2014 | 54.09 | 54.91 | 53.76 | 54.36 | 163,725 | +0.61(+1.13%) |
Jan 29, 2014 | 54.57 | 55.23 | 53.65 | 53.75 | 160,766 | -1.32(-2.39%) |
Jan 28, 2014 | 55.39 | 55.56 | 54.88 | 55.07 | 279,524 | -0.22(-0.40%) |
Jan 27, 2014 | 56.70 | 56.70 | 55.26 | 55.29 | 173,767 | -1.24(-2.19%) |
Jan 24, 2014 | 57.34 | 57.96 | 56.40 | 56.52 | 257,252 | -1.01(-1.75%) |
Jan 23, 2014 | 59.67 | 59.67 | 56.47 | 57.53 | 316,264 | -2.28(-3.82%) |
Jan 22, 2014 | 59.80 | 59.81 | 59.21 | 59.81 | 157,558 | +0.05(+0.08%) |
Jan 21, 2014 | 60.28 | 60.42 | 59.49 | 59.76 | 129,593 | -0.05(-0.08%) |
Jan 17, 2014 | 59.77 | 59.81 | 59.81 | 59.81 | 311,068 | +0.00(+0.00%) |
Jan 16, 2014 | 60.00 | 60.10 | 59.61 | 59.81 | 143,617 | -0.20(-0.33%) |
Jan 15, 2014 | 59.81 | 60.32 | 59.81 | 60.01 | 108,996 | +0.20(+0.33%) |
Jan 14, 2014 | 59.85 | 60.36 | 59.41 | 59.81 | 126,528 | +0.48(+0.81%) |
Jan 13, 2014 | 60.36 | 60.58 | 59.02 | 59.33 | 135,288 | -1.35(-2.22%) |
Jan 10, 2014 | 60.81 | 60.85 | 60.06 | 60.68 | 156,433 | -0.12(-0.20%) |
Jan 09, 2014 | 61.12 | 61.12 | 60.12 | 60.80 | 92,669 | +0.06(+0.10%) |
Jan 08, 2014 | 60.97 | 61.06 | 60.35 | 60.74 | 168,169 | -0.22(-0.36%) |
Jan 07, 2014 | 61.30 | 61.53 | 60.47 | 60.96 | 194,106 | -0.01(-0.02%) |
Jan 06, 2014 | 61.49 | 61.72 | 60.94 | 60.97 | 133,118 | -0.43(-0.70%) |
Jan 03, 2014 | 61.36 | 61.68 | 60.70 | 61.40 | 235,194 | +0.02(+0.03%) |