Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.83 | 57.82 | 56.65 | 57.35 | 531,090 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,620 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.34 | 546,176 | -0.12(-0.22%) |
Mar 26, 2014 | 58.08 | 58.29 | 56.45 | 56.46 | 423,556 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,532 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.11 | 57.75 | 339,590 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.16 | 56.91 | 57.47 | 1,079,846 | +0.57(+1.00%) |
Mar 20, 2014 | 56.94 | 57.45 | 56.73 | 56.91 | 1,081,282 | -0.35(-0.61%) |
Mar 19, 2014 | 57.21 | 57.65 | 56.81 | 57.26 | 386,096 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.45 | 56.22 | 57.34 | 442,508 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.86 | 56.34 | 595,338 | +0.08(+0.14%) |
Mar 14, 2014 | 56.04 | 56.45 | 55.79 | 56.26 | 428,091 | +0.38(+0.68%) |
Mar 13, 2014 | 56.09 | 56.32 | 55.24 | 55.88 | 714,695 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.03 | 55.87 | 55.94 | 651,433 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.47 | 56.37 | 56.48 | 422,060 | -0.29(-0.51%) |
Mar 10, 2014 | 57.30 | 57.30 | 56.16 | 56.78 | 407,342 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.46 | 57.48 | 588,397 | +0.34(+0.60%) |
Mar 06, 2014 | 56.99 | 57.35 | 56.64 | 57.14 | 759,456 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.30 | 56.75 | 551,066 | +0.20(+0.36%) |
Mar 04, 2014 | 56.01 | 56.76 | 55.89 | 56.55 | 707,853 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,132 | -0.61(-1.08%) |
Feb 28, 2014 | 56.11 | 56.70 | 55.61 | 55.95 | 779,161 | -0.23(-0.42%) |
Feb 27, 2014 | 55.64 | 56.29 | 55.56 | 56.18 | 635,230 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.66 | 55.25 | 55.65 | 1,207,386 | +0.32(+0.57%) |
Feb 25, 2014 | 55.60 | 55.67 | 54.28 | 55.33 | 1,150,909 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 57.00 | 55.55 | 55.63 | 1,169,874 | -1.01(-1.78%) |
Feb 21, 2014 | 56.79 | 57.19 | 55.80 | 56.64 | 1,302,715 | -0.38(-0.67%) |
Feb 20, 2014 | 58.45 | 58.55 | 56.58 | 57.02 | 1,515,953 | -1.43(-2.45%) |
Feb 19, 2014 | 59.54 | 59.70 | 58.30 | 58.45 | 1,136,094 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.21 | 59.48 | 59.84 | 434,849 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.60 | 59.60 | 59.60 | 261,166 | +0.76(+1.29%) |
Feb 13, 2014 | 58.07 | 58.97 | 57.79 | 58.84 | 573,818 | +0.20(+0.34%) |
Feb 12, 2014 | 58.24 | 58.74 | 57.95 | 58.63 | 541,224 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.66 | 57.15 | 58.21 | 774,850 | +2.37(+4.25%) |
Feb 10, 2014 | 55.90 | 56.02 | 55.25 | 55.83 | 634,053 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.23 | 421,064 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,308 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,240 | -0.10(-0.19%) |
Feb 04, 2014 | 54.02 | 55.26 | 53.52 | 54.69 | 1,305,125 | +0.81(+1.50%) |
Feb 03, 2014 | 56.15 | 56.61 | 53.63 | 53.88 | 1,327,671 | -2.61(-4.62%) |
Jan 31, 2014 | 56.01 | 57.12 | 55.98 | 56.49 | 459,243 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,678 | +1.04(+1.86%) |
Jan 29, 2014 | 55.89 | 56.75 | 55.44 | 55.93 | 506,953 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.31 | 55.32 | 56.28 | 705,805 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,015 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.85 | 1,149,830 | -3.29(-5.48%) |
Jan 23, 2014 | 60.89 | 60.89 | 60.04 | 60.14 | 457,791 | -0.86(-1.40%) |
Jan 22, 2014 | 61.13 | 61.15 | 60.76 | 61.00 | 398,789 | -0.08(-0.13%) |
Jan 21, 2014 | 61.47 | 61.47 | 60.73 | 61.08 | 411,883 | -0.36(-0.58%) |
Jan 17, 2014 | 61.56 | 61.44 | 61.44 | 61.44 | 326,427 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.65 | 60.89 | 61.46 | 268,644 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.81 | 60.94 | 338,274 | +0.09(+0.15%) |
Jan 14, 2014 | 61.05 | 61.41 | 60.73 | 60.85 | 409,339 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.86 | 60.96 | 563,165 | -0.51(-0.83%) |
Jan 10, 2014 | 61.23 | 61.59 | 60.62 | 61.47 | 410,576 | +0.48(+0.79%) |
Jan 09, 2014 | 61.28 | 61.28 | 60.29 | 60.98 | 323,515 | -0.02(-0.04%) |
Jan 08, 2014 | 60.59 | 61.19 | 60.34 | 61.01 | 335,965 | +0.42(+0.69%) |
Jan 07, 2014 | 60.50 | 61.07 | 60.40 | 60.59 | 379,991 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.26 | 417,636 | -0.70(-1.15%) |
Jan 03, 2014 | 60.77 | 61.05 | 60.43 | 60.96 | 243,496 | +0.19(+0.32%) |