Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.42 | 57.42 | 56.91 | 57.21 | 73,042 | +0.08(+0.15%) |
Mar 28, 2014 | 56.30 | 57.29 | 56.29 | 57.12 | 79,165 | +0.94(+1.67%) |
Mar 27, 2014 | 55.76 | 56.58 | 55.76 | 56.19 | 63,311 | +0.39(+0.70%) |
Mar 26, 2014 | 56.32 | 56.60 | 55.79 | 55.79 | 47,209 | -0.33(-0.60%) |
Mar 25, 2014 | 55.66 | 56.20 | 55.66 | 56.13 | 51,510 | +0.81(+1.46%) |
Mar 24, 2014 | 55.70 | 56.23 | 55.25 | 55.32 | 62,392 | -0.34(-0.61%) |
Mar 21, 2014 | 55.28 | 56.01 | 55.28 | 55.66 | 84,386 | +0.67(+1.21%) |
Mar 20, 2014 | 54.39 | 55.22 | 54.39 | 54.99 | 33,667 | +0.38(+0.69%) |
Mar 19, 2014 | 54.69 | 54.92 | 54.34 | 54.62 | 135,750 | +0.04(+0.07%) |
Mar 18, 2014 | 54.57 | 54.70 | 54.27 | 54.58 | 62,252 | +0.47(+0.86%) |
Mar 17, 2014 | 53.55 | 54.18 | 53.55 | 54.11 | 36,218 | +0.56(+1.04%) |
Mar 14, 2014 | 53.68 | 53.90 | 53.41 | 53.55 | 42,480 | -0.18(-0.33%) |
Mar 13, 2014 | 54.66 | 54.66 | 53.30 | 53.73 | 71,690 | -0.77(-1.41%) |
Mar 12, 2014 | 54.53 | 54.62 | 54.19 | 54.49 | 22,500 | -0.38(-0.68%) |
Mar 11, 2014 | 55.75 | 55.90 | 54.69 | 54.87 | 104,145 | -0.79(-1.42%) |
Mar 10, 2014 | 55.69 | 55.70 | 55.17 | 55.66 | 36,690 | -0.08(-0.13%) |
Mar 07, 2014 | 56.05 | 56.05 | 55.49 | 55.74 | 71,644 | -0.04(-0.07%) |
Mar 06, 2014 | 55.26 | 55.87 | 55.19 | 55.78 | 42,515 | +0.58(+1.04%) |
Mar 05, 2014 | 55.49 | 55.62 | 55.05 | 55.20 | 33,431 | -0.28(-0.50%) |
Mar 04, 2014 | 55.47 | 55.71 | 55.16 | 55.48 | 64,539 | +0.62(+1.13%) |
Mar 03, 2014 | 54.99 | 55.63 | 54.65 | 54.86 | 93,352 | -0.54(-0.98%) |
Feb 28, 2014 | 54.79 | 55.68 | 54.72 | 55.40 | 119,170 | +0.74(+1.36%) |
Feb 27, 2014 | 54.53 | 54.70 | 54.05 | 54.66 | 94,748 | +0.13(+0.24%) |
Feb 26, 2014 | 54.68 | 54.89 | 54.41 | 54.53 | 37,804 | -0.14(-0.26%) |
Feb 25, 2014 | 54.76 | 54.76 | 53.98 | 54.67 | 119,530 | -0.33(-0.59%) |
Feb 24, 2014 | 54.47 | 55.40 | 53.81 | 54.99 | 160,845 | +1.19(+2.20%) |
Feb 21, 2014 | 54.25 | 54.28 | 53.78 | 53.81 | 32,865 | -0.34(-0.63%) |
Feb 20, 2014 | 53.88 | 54.18 | 53.83 | 54.15 | 21,964 | +0.38(+0.70%) |
Feb 19, 2014 | 53.80 | 54.24 | 53.50 | 53.78 | 45,651 | +0.13(+0.23%) |
Feb 18, 2014 | 53.36 | 53.69 | 52.94 | 53.65 | 38,349 | +0.33(+0.63%) |
Feb 14, 2014 | 53.22 | 53.32 | 53.32 | 53.32 | 149,526 | +0.21(+0.39%) |
Feb 13, 2014 | 52.48 | 53.31 | 52.38 | 53.11 | 133,264 | +0.48(+0.90%) |
Feb 12, 2014 | 53.00 | 53.24 | 52.62 | 52.63 | 40,016 | -0.20(-0.38%) |
Feb 11, 2014 | 51.73 | 53.01 | 51.72 | 52.83 | 150,106 | +1.15(+2.23%) |
Feb 10, 2014 | 51.88 | 51.88 | 51.34 | 51.68 | 64,703 | -0.13(-0.26%) |
Feb 07, 2014 | 51.65 | 51.91 | 51.44 | 51.81 | 52,521 | +0.30(+0.58%) |
Feb 06, 2014 | 50.39 | 51.63 | 50.39 | 51.51 | 53,545 | +1.21(+2.41%) |
Feb 05, 2014 | 50.80 | 50.80 | 50.21 | 50.30 | 99,042 | -0.53(-1.05%) |
Feb 04, 2014 | 50.39 | 50.95 | 50.36 | 50.84 | 296,275 | +0.60(+1.20%) |
Feb 03, 2014 | 51.08 | 51.20 | 50.06 | 50.24 | 90,958 | -0.90(-1.76%) |
Jan 31, 2014 | 50.71 | 51.51 | 50.71 | 51.14 | 39,211 | -0.33(-0.65%) |
Jan 30, 2014 | 51.16 | 51.66 | 51.13 | 51.47 | 92,544 | +0.76(+1.50%) |
Jan 29, 2014 | 50.77 | 51.02 | 50.46 | 50.71 | 163,535 | -0.52(-1.01%) |
Jan 28, 2014 | 51.30 | 51.38 | 50.92 | 51.23 | 215,362 | -0.01(-0.02%) |
Jan 27, 2014 | 51.56 | 51.61 | 50.73 | 51.24 | 141,921 | -0.26(-0.50%) |
Jan 24, 2014 | 52.24 | 52.24 | 51.29 | 51.50 | 316,994 | -1.14(-2.16%) |
Jan 23, 2014 | 53.28 | 53.52 | 52.45 | 52.63 | 58,031 | -0.96(-1.79%) |
Jan 22, 2014 | 53.48 | 53.61 | 53.08 | 53.59 | 74,311 | +0.28(+0.52%) |
Jan 21, 2014 | 51.32 | 53.79 | 51.32 | 53.32 | 66,716 | +0.33(+0.61%) |
Jan 17, 2014 | 52.92 | 52.99 | 52.99 | 52.99 | 71,887 | +0.23(+0.43%) |
Jan 16, 2014 | 52.87 | 52.92 | 52.51 | 52.77 | 100,018 | -0.12(-0.23%) |
Jan 15, 2014 | 52.91 | 53.03 | 52.66 | 52.89 | 111,689 | -0.02(-0.04%) |
Jan 14, 2014 | 52.37 | 52.97 | 52.09 | 52.91 | 91,504 | +0.82(+1.57%) |
Jan 13, 2014 | 52.99 | 52.99 | 52.00 | 52.09 | 99,618 | -0.98(-1.84%) |
Jan 10, 2014 | 52.31 | 53.07 | 52.31 | 53.07 | 99,728 | +0.72(+1.37%) |
Jan 09, 2014 | 52.41 | 52.87 | 52.06 | 52.35 | 118,353 | -0.16(-0.30%) |
Jan 08, 2014 | 53.00 | 53.00 | 52.26 | 52.51 | 190,168 | -0.51(-0.96%) |
Jan 07, 2014 | 53.14 | 53.14 | 52.71 | 53.02 | 58,580 | -0.10(-0.19%) |
Jan 06, 2014 | 53.47 | 53.47 | 52.86 | 53.12 | 111,260 | -0.18(-0.33%) |
Jan 03, 2014 | 53.42 | 53.73 | 53.23 | 53.29 | 85,229 | -0.01(-0.02%) |