Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.81 | 56.24 | 55.79 | 56.02 | 3,314,436 | +0.70(+1.27%) |
Mar 28, 2014 | 55.47 | 56.00 | 54.73 | 55.32 | 4,101,669 | +0.19(+0.34%) |
Mar 27, 2014 | 56.20 | 56.34 | 54.60 | 55.13 | 5,460,219 | -1.24(-2.20%) |
Mar 26, 2014 | 57.99 | 58.23 | 56.35 | 56.37 | 4,128,982 | -1.34(-2.32%) |
Mar 25, 2014 | 57.83 | 58.15 | 57.47 | 57.70 | 3,308,085 | +0.19(+0.33%) |
Mar 24, 2014 | 57.80 | 58.40 | 57.19 | 57.51 | 3,006,466 | +0.05(+0.08%) |
Mar 21, 2014 | 58.56 | 59.10 | 57.47 | 57.47 | 6,205,625 | -0.56(-0.97%) |
Mar 20, 2014 | 56.56 | 58.07 | 56.52 | 58.03 | 4,841,454 | +1.38(+2.43%) |
Mar 19, 2014 | 56.22 | 57.18 | 56.06 | 56.65 | 4,074,126 | +0.48(+0.86%) |
Mar 18, 2014 | 55.56 | 56.24 | 55.56 | 56.17 | 3,705,661 | +0.64(+1.14%) |
Mar 17, 2014 | 55.73 | 56.22 | 55.41 | 55.53 | 3,291,580 | +0.13(+0.23%) |
Mar 14, 2014 | 55.70 | 56.28 | 55.36 | 55.41 | 3,172,026 | -0.42(-0.76%) |
Mar 13, 2014 | 57.47 | 57.59 | 55.67 | 55.83 | 3,894,281 | -1.34(-2.35%) |
Mar 12, 2014 | 57.38 | 57.46 | 56.72 | 57.18 | 3,803,788 | -0.69(-1.20%) |
Mar 11, 2014 | 58.59 | 58.66 | 57.63 | 57.87 | 3,044,863 | -0.60(-1.02%) |
Mar 10, 2014 | 58.29 | 58.95 | 58.06 | 58.47 | 3,233,402 | -0.15(-0.26%) |
Mar 07, 2014 | 58.20 | 59.41 | 58.19 | 58.62 | 6,606,692 | +1.20(+2.09%) |
Mar 06, 2014 | 57.17 | 57.79 | 57.17 | 57.42 | 3,427,961 | +0.51(+0.90%) |
Mar 05, 2014 | 56.47 | 57.20 | 56.25 | 56.91 | 4,150,295 | +0.44(+0.79%) |
Mar 04, 2014 | 55.71 | 56.66 | 55.71 | 56.47 | 4,224,056 | +1.55(+2.82%) |
Mar 03, 2014 | 55.27 | 55.45 | 54.65 | 54.92 | 3,558,568 | -1.05(-1.88%) |
Feb 28, 2014 | 55.84 | 56.57 | 55.57 | 55.97 | 3,471,512 | +0.28(+0.50%) |
Feb 27, 2014 | 55.57 | 55.90 | 55.04 | 55.69 | 3,013,446 | +0.00(+0.00%) |
Feb 26, 2014 | 55.76 | 55.99 | 55.26 | 55.69 | 2,181,017 | +0.03(+0.05%) |
Feb 25, 2014 | 55.97 | 56.19 | 55.51 | 55.67 | 2,955,815 | -0.56(-0.99%) |
Feb 24, 2014 | 55.75 | 56.49 | 55.54 | 56.22 | 2,902,977 | +0.68(+1.23%) |
Feb 21, 2014 | 55.56 | 55.85 | 55.39 | 55.54 | 2,534,124 | -0.02(-0.04%) |
Feb 20, 2014 | 55.44 | 55.84 | 54.65 | 55.56 | 4,294,410 | +0.14(+0.25%) |
Feb 19, 2014 | 56.00 | 57.23 | 55.35 | 55.42 | 4,064,656 | -0.74(-1.32%) |
Feb 18, 2014 | 55.81 | 56.34 | 55.76 | 56.17 | 3,299,526 | +0.28(+0.49%) |
Feb 14, 2014 | 55.49 | 55.89 | 55.89 | 55.89 | 2,987,387 | +0.24(+0.44%) |
Feb 13, 2014 | 54.95 | 55.67 | 54.65 | 55.65 | 3,304,006 | +0.18(+0.33%) |
Feb 12, 2014 | 55.59 | 56.12 | 55.18 | 55.46 | 2,727,252 | -0.12(-0.22%) |
Feb 11, 2014 | 54.55 | 55.81 | 54.26 | 55.59 | 4,310,186 | +1.14(+2.10%) |
Feb 10, 2014 | 54.80 | 55.02 | 54.11 | 54.44 | 2,991,709 | -0.41(-0.74%) |
Feb 07, 2014 | 54.28 | 54.98 | 53.75 | 54.85 | 6,872,823 | +0.76(+1.41%) |
Feb 06, 2014 | 53.74 | 54.10 | 52.31 | 54.09 | 9,893,219 | -0.31(-0.57%) |
Feb 05, 2014 | 54.05 | 54.56 | 53.31 | 54.40 | 5,025,188 | +0.13(+0.24%) |
Feb 04, 2014 | 53.38 | 54.55 | 53.27 | 54.27 | 3,792,792 | +1.36(+2.57%) |
Feb 03, 2014 | 55.51 | 55.76 | 52.84 | 52.90 | 4,995,587 | -2.59(-4.67%) |
Jan 31, 2014 | 55.07 | 56.22 | 54.81 | 55.49 | 3,389,342 | -0.54(-0.96%) |
Jan 30, 2014 | 55.75 | 56.24 | 55.44 | 56.03 | 2,264,511 | +0.91(+1.66%) |
Jan 29, 2014 | 54.99 | 55.60 | 54.74 | 55.12 | 3,707,991 | -0.42(-0.76%) |
Jan 28, 2014 | 55.13 | 55.89 | 55.11 | 55.54 | 2,957,845 | +0.70(+1.28%) |
Jan 27, 2014 | 55.52 | 55.77 | 54.13 | 54.84 | 4,773,063 | -0.64(-1.15%) |
Jan 24, 2014 | 57.09 | 57.43 | 55.47 | 55.48 | 5,404,756 | -2.07(-3.60%) |
Jan 23, 2014 | 58.28 | 58.39 | 57.22 | 57.55 | 4,835,320 | -1.32(-2.23%) |
Jan 22, 2014 | 59.22 | 59.53 | 58.57 | 58.86 | 2,600,854 | -0.41(-0.69%) |
Jan 21, 2014 | 59.57 | 59.90 | 58.99 | 59.27 | 2,549,177 | -0.07(-0.11%) |
Jan 17, 2014 | 59.37 | 59.34 | 59.34 | 59.34 | 3,570,570 | -0.09(-0.14%) |
Jan 16, 2014 | 59.53 | 59.83 | 59.14 | 59.42 | 2,609,195 | -0.44(-0.74%) |
Jan 15, 2014 | 58.97 | 59.87 | 58.99 | 59.86 | 2,979,925 | +0.89(+1.52%) |
Jan 14, 2014 | 58.66 | 59.09 | 58.34 | 58.97 | 2,393,474 | +0.75(+1.29%) |
Jan 13, 2014 | 59.47 | 59.76 | 58.08 | 58.22 | 3,154,256 | -1.45(-2.42%) |
Jan 10, 2014 | 59.82 | 59.97 | 59.08 | 59.66 | 2,744,170 | -0.33(-0.55%) |
Jan 09, 2014 | 59.97 | 60.44 | 59.71 | 59.99 | 2,548,630 | +0.20(+0.33%) |
Jan 08, 2014 | 59.78 | 60.22 | 59.59 | 59.80 | 3,045,970 | +0.06(+0.10%) |
Jan 07, 2014 | 59.93 | 60.45 | 59.56 | 59.74 | 2,588,125 | +0.22(+0.38%) |
Jan 06, 2014 | 59.46 | 59.83 | 59.22 | 59.51 | 3,293,769 | +0.19(+0.32%) |
Jan 03, 2014 | 59.22 | 59.87 | 59.18 | 59.32 | 2,524,686 | -0.36(-0.61%) |