Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.22 | 55.37 | 54.75 | 54.85 | 4,196,982 | +0.35(+0.63%) |
Mar 28, 2014 | 53.82 | 54.75 | 53.78 | 54.51 | 4,046,796 | +0.63(+1.17%) |
Mar 27, 2014 | 55.35 | 55.38 | 53.87 | 53.88 | 7,598,857 | -1.55(-2.80%) |
Mar 26, 2014 | 56.35 | 56.35 | 55.42 | 55.43 | 5,339,443 | -0.43(-0.76%) |
Mar 25, 2014 | 55.70 | 56.42 | 55.67 | 55.86 | 5,863,402 | +0.62(+1.12%) |
Mar 24, 2014 | 55.83 | 56.06 | 54.96 | 55.24 | 5,770,428 | -0.29(-0.52%) |
Mar 21, 2014 | 55.85 | 55.96 | 55.48 | 55.53 | 6,334,151 | -0.14(-0.24%) |
Mar 20, 2014 | 55.23 | 55.69 | 55.05 | 55.67 | 3,641,615 | +0.35(+0.62%) |
Mar 19, 2014 | 56.07 | 56.07 | 54.80 | 55.32 | 5,547,980 | -0.62(-1.10%) |
Mar 18, 2014 | 55.97 | 56.19 | 55.85 | 55.94 | 6,455,041 | +0.06(+0.11%) |
Mar 17, 2014 | 55.24 | 56.14 | 55.20 | 55.88 | 3,707,309 | +1.04(+1.89%) |
Mar 14, 2014 | 54.77 | 55.56 | 54.72 | 54.84 | 5,475,456 | -0.07(-0.12%) |
Mar 13, 2014 | 55.91 | 56.14 | 54.78 | 54.91 | 5,051,685 | -0.70(-1.25%) |
Mar 12, 2014 | 55.44 | 56.02 | 55.16 | 55.60 | 4,587,762 | -0.17(-0.31%) |
Mar 11, 2014 | 56.19 | 56.49 | 55.69 | 55.78 | 4,584,195 | -0.36(-0.65%) |
Mar 10, 2014 | 55.88 | 56.23 | 55.51 | 56.14 | 3,771,888 | +0.08(+0.14%) |
Mar 07, 2014 | 56.31 | 56.47 | 55.69 | 56.06 | 4,344,106 | -0.10(-0.18%) |
Mar 06, 2014 | 55.86 | 56.70 | 55.83 | 56.16 | 6,694,013 | +0.59(+1.07%) |
Mar 05, 2014 | 55.28 | 55.73 | 55.22 | 55.57 | 4,733,384 | +0.26(+0.47%) |
Mar 04, 2014 | 55.28 | 55.38 | 54.80 | 55.31 | 4,873,517 | +0.75(+1.37%) |
Mar 03, 2014 | 53.83 | 54.57 | 53.68 | 54.56 | 3,937,074 | +0.24(+0.44%) |
Feb 28, 2014 | 54.36 | 55.01 | 54.04 | 54.32 | 7,514,062 | +0.13(+0.24%) |
Feb 27, 2014 | 53.59 | 54.22 | 53.30 | 54.19 | 6,086,653 | +0.65(+1.21%) |
Feb 26, 2014 | 52.91 | 53.59 | 52.79 | 53.54 | 5,267,710 | +0.69(+1.30%) |
Feb 25, 2014 | 52.61 | 53.12 | 52.31 | 52.86 | 4,836,844 | +0.20(+0.38%) |
Feb 24, 2014 | 52.47 | 53.35 | 52.46 | 52.66 | 4,860,942 | +0.20(+0.37%) |
Feb 21, 2014 | 52.90 | 53.16 | 52.42 | 52.46 | 5,391,911 | -0.09(-0.17%) |
Feb 20, 2014 | 51.65 | 52.82 | 51.13 | 52.55 | 6,534,768 | +0.93(+1.80%) |
Feb 19, 2014 | 52.06 | 52.74 | 51.53 | 51.62 | 6,366,654 | -0.64(-1.23%) |
Feb 18, 2014 | 52.06 | 52.31 | 51.47 | 52.26 | 5,901,291 | +0.53(+1.02%) |
Feb 14, 2014 | 50.96 | 51.74 | 51.74 | 51.74 | 4,784,971 | +0.67(+1.32%) |
Feb 13, 2014 | 50.15 | 51.30 | 50.15 | 51.06 | 5,395,764 | +0.46(+0.91%) |
Feb 12, 2014 | 50.04 | 50.82 | 50.04 | 50.60 | 5,210,461 | +0.58(+1.15%) |
Feb 11, 2014 | 49.78 | 50.39 | 49.50 | 50.03 | 6,743,956 | +0.44(+0.89%) |
Feb 10, 2014 | 49.44 | 49.80 | 49.23 | 49.59 | 4,930,374 | +0.08(+0.16%) |
Feb 07, 2014 | 48.95 | 49.68 | 48.74 | 49.51 | 5,909,304 | +1.05(+2.16%) |
Feb 06, 2014 | 47.78 | 48.54 | 47.51 | 48.46 | 4,577,793 | +0.92(+1.95%) |
Feb 05, 2014 | 47.39 | 47.74 | 46.75 | 47.54 | 7,833,974 | -0.26(-0.55%) |
Feb 04, 2014 | 47.52 | 48.29 | 47.27 | 47.80 | 5,975,116 | +0.51(+1.08%) |
Feb 03, 2014 | 48.38 | 48.64 | 47.00 | 47.29 | 7,835,533 | -0.95(-1.97%) |
Jan 31, 2014 | 48.39 | 49.47 | 47.47 | 48.24 | 9,680,691 | +0.43(+0.90%) |
Jan 30, 2014 | 47.40 | 48.34 | 46.95 | 47.81 | 7,490,307 | +0.86(+1.83%) |
Jan 29, 2014 | 46.99 | 47.79 | 46.31 | 46.95 | 7,232,781 | -0.02(-0.04%) |
Jan 28, 2014 | 46.53 | 47.46 | 46.40 | 46.97 | 4,837,588 | +0.58(+1.25%) |
Jan 27, 2014 | 46.50 | 46.95 | 45.55 | 46.39 | 9,014,331 | -0.11(-0.24%) |
Jan 24, 2014 | 47.26 | 47.63 | 46.46 | 46.50 | 9,668,652 | -1.13(-2.37%) |
Jan 23, 2014 | 49.12 | 49.12 | 46.85 | 47.63 | 17,145,524 | -1.51(-3.07%) |
Jan 22, 2014 | 49.74 | 49.88 | 48.33 | 49.13 | 8,330,830 | -0.45(-0.90%) |
Jan 21, 2014 | 50.30 | 50.60 | 49.42 | 49.58 | 4,670,376 | -0.28(-0.55%) |
Jan 17, 2014 | 50.24 | 49.86 | 49.86 | 49.86 | 4,115,421 | -0.50(-1.00%) |
Jan 16, 2014 | 50.48 | 50.82 | 50.17 | 50.36 | 3,839,957 | -0.32(-0.64%) |
Jan 15, 2014 | 50.11 | 50.72 | 50.11 | 50.68 | 4,547,894 | +0.58(+1.15%) |
Jan 14, 2014 | 49.10 | 50.34 | 49.03 | 50.11 | 5,763,915 | +1.22(+2.49%) |
Jan 13, 2014 | 49.26 | 49.37 | 48.77 | 48.89 | 5,254,904 | -0.32(-0.66%) |
Jan 10, 2014 | 49.40 | 49.99 | 49.01 | 49.21 | 3,837,417 | -0.08(-0.16%) |
Jan 09, 2014 | 48.88 | 49.50 | 48.87 | 49.29 | 5,713,112 | +0.46(+0.94%) |
Jan 08, 2014 | 49.23 | 49.26 | 48.09 | 48.83 | 5,601,605 | +0.48(+1.00%) |
Jan 07, 2014 | 47.87 | 48.54 | 47.71 | 48.35 | 4,458,302 | +0.59(+1.24%) |
Jan 06, 2014 | 48.42 | 48.42 | 47.60 | 47.76 | 5,085,181 | -0.45(-0.94%) |
Jan 03, 2014 | 48.36 | 48.47 | 47.98 | 48.21 | 2,495,582 | -0.04(-0.09%) |