Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.44 | 52.67 | 51.88 | 52.47 | 1,566,353 | +0.35(+0.66%) |
Mar 28, 2014 | 52.38 | 52.80 | 51.94 | 52.12 | 1,291,494 | +0.07(+0.14%) |
Mar 27, 2014 | 52.66 | 52.67 | 51.75 | 52.05 | 1,865,819 | -0.61(-1.17%) |
Mar 26, 2014 | 52.50 | 53.12 | 52.41 | 52.67 | 1,619,576 | +0.36(+0.69%) |
Mar 25, 2014 | 52.87 | 53.19 | 52.01 | 52.30 | 1,445,545 | -0.34(-0.64%) |
Mar 24, 2014 | 53.47 | 53.67 | 52.47 | 52.64 | 1,281,942 | -0.65(-1.23%) |
Mar 21, 2014 | 54.06 | 54.32 | 53.27 | 53.30 | 2,217,768 | -0.24(-0.46%) |
Mar 20, 2014 | 53.52 | 53.58 | 52.95 | 53.54 | 688,507 | +0.11(+0.21%) |
Mar 19, 2014 | 53.60 | 53.82 | 53.07 | 53.43 | 1,014,354 | -0.28(-0.51%) |
Mar 18, 2014 | 53.45 | 53.75 | 53.09 | 53.71 | 1,545,720 | +0.43(+0.80%) |
Mar 17, 2014 | 53.17 | 53.53 | 52.98 | 53.28 | 836,181 | +0.33(+0.62%) |
Mar 14, 2014 | 52.88 | 53.23 | 52.58 | 52.95 | 934,272 | +0.01(+0.01%) |
Mar 13, 2014 | 53.75 | 53.94 | 52.80 | 52.94 | 1,078,784 | -0.61(-1.15%) |
Mar 12, 2014 | 53.30 | 53.72 | 53.26 | 53.56 | 999,671 | -0.09(-0.16%) |
Mar 11, 2014 | 53.26 | 53.77 | 52.97 | 53.64 | 1,677,563 | +0.54(+1.02%) |
Mar 10, 2014 | 53.25 | 53.25 | 52.41 | 53.10 | 1,592,750 | -0.55(-1.03%) |
Mar 07, 2014 | 53.58 | 53.96 | 53.51 | 53.65 | 1,395,696 | +0.26(+0.49%) |
Mar 06, 2014 | 52.86 | 53.66 | 52.84 | 53.39 | 1,801,018 | +0.64(+1.21%) |
Mar 05, 2014 | 52.34 | 52.94 | 52.15 | 52.75 | 1,672,514 | +0.41(+0.78%) |
Mar 04, 2014 | 51.80 | 52.51 | 51.78 | 52.34 | 1,364,559 | +1.11(+2.17%) |
Mar 03, 2014 | 51.50 | 51.72 | 50.64 | 51.23 | 1,628,742 | -0.80(-1.54%) |
Feb 28, 2014 | 51.41 | 52.56 | 51.22 | 52.04 | 2,049,250 | +0.52(+1.01%) |
Feb 27, 2014 | 50.67 | 51.52 | 50.67 | 51.52 | 1,329,546 | +0.83(+1.63%) |
Feb 26, 2014 | 50.56 | 50.81 | 50.27 | 50.69 | 1,964,477 | +0.28(+0.56%) |
Feb 25, 2014 | 50.74 | 50.82 | 49.94 | 50.41 | 1,900,335 | -0.62(-1.22%) |
Feb 24, 2014 | 50.74 | 51.26 | 50.67 | 51.03 | 1,445,904 | +0.36(+0.72%) |
Feb 21, 2014 | 50.53 | 51.03 | 50.47 | 50.67 | 1,443,571 | +0.01(+0.02%) |
Feb 20, 2014 | 49.78 | 50.71 | 49.42 | 50.66 | 1,959,977 | +0.95(+1.92%) |
Feb 19, 2014 | 50.14 | 50.52 | 49.67 | 49.71 | 1,211,322 | -0.52(-1.03%) |
Feb 18, 2014 | 50.89 | 50.97 | 49.90 | 50.22 | 1,797,461 | -0.96(-1.88%) |
Feb 14, 2014 | 50.92 | 51.19 | 51.19 | 51.19 | 1,284,468 | +0.39(+0.77%) |
Feb 13, 2014 | 50.84 | 50.96 | 50.46 | 50.80 | 1,421,864 | -0.32(-0.63%) |
Feb 12, 2014 | 50.73 | 51.47 | 50.69 | 51.12 | 2,435,799 | +0.38(+0.74%) |
Feb 11, 2014 | 50.76 | 50.93 | 50.30 | 50.74 | 1,323,253 | +0.08(+0.15%) |
Feb 10, 2014 | 50.98 | 51.20 | 50.32 | 50.66 | 1,266,430 | -0.31(-0.60%) |
Feb 07, 2014 | 50.76 | 51.09 | 50.37 | 50.97 | 1,585,310 | +0.36(+0.71%) |
Feb 06, 2014 | 49.18 | 50.83 | 49.18 | 50.61 | 2,865,579 | +1.86(+3.81%) |
Feb 05, 2014 | 48.53 | 49.02 | 48.06 | 48.75 | 1,878,153 | -0.14(-0.29%) |
Feb 04, 2014 | 48.19 | 49.00 | 47.98 | 48.89 | 2,588,023 | +0.86(+1.80%) |
Feb 03, 2014 | 48.48 | 48.65 | 47.50 | 48.03 | 3,026,561 | -0.36(-0.75%) |
Jan 31, 2014 | 48.90 | 49.14 | 48.29 | 48.39 | 3,271,358 | -1.18(-2.37%) |
Jan 30, 2014 | 52.01 | 52.31 | 48.80 | 49.56 | 3,597,694 | -0.67(-1.33%) |
Jan 29, 2014 | 50.28 | 51.02 | 50.00 | 50.23 | 2,731,063 | -0.68(-1.34%) |
Jan 28, 2014 | 50.54 | 51.16 | 50.36 | 50.91 | 1,303,125 | +0.54(+1.07%) |
Jan 27, 2014 | 50.41 | 51.00 | 49.63 | 50.37 | 2,087,168 | +0.16(+0.31%) |
Jan 24, 2014 | 51.21 | 51.50 | 50.11 | 50.22 | 1,898,301 | -1.47(-2.84%) |
Jan 23, 2014 | 52.24 | 52.24 | 51.53 | 51.68 | 2,113,496 | -0.77(-1.47%) |
Jan 22, 2014 | 52.89 | 53.05 | 52.15 | 52.45 | 2,307,446 | -0.50(-0.95%) |
Jan 21, 2014 | 53.23 | 53.67 | 52.80 | 52.95 | 1,319,159 | -0.05(-0.10%) |
Jan 17, 2014 | 53.48 | 53.01 | 53.01 | 53.01 | 1,261,516 | -0.41(-0.76%) |
Jan 16, 2014 | 53.81 | 53.92 | 53.33 | 53.42 | 1,082,966 | -0.43(-0.80%) |
Jan 15, 2014 | 53.34 | 53.91 | 53.28 | 53.85 | 1,294,449 | +0.51(+0.96%) |
Jan 14, 2014 | 52.95 | 53.37 | 52.81 | 53.34 | 2,511,361 | +0.64(+1.21%) |
Jan 13, 2014 | 54.18 | 54.18 | 52.56 | 52.70 | 1,974,673 | -1.91(-3.49%) |
Jan 10, 2014 | 54.42 | 54.62 | 54.21 | 54.61 | 780,046 | +0.34(+0.62%) |
Jan 09, 2014 | 54.79 | 54.94 | 53.97 | 54.27 | 1,074,646 | -0.52(-0.94%) |
Jan 08, 2014 | 54.14 | 54.80 | 54.10 | 54.79 | 969,883 | +0.65(+1.20%) |
Jan 07, 2014 | 53.95 | 54.30 | 53.89 | 54.14 | 614,628 | +0.31(+0.57%) |
Jan 06, 2014 | 54.34 | 54.71 | 53.69 | 53.83 | 829,468 | -0.22(-0.41%) |
Jan 03, 2014 | 53.83 | 54.31 | 53.72 | 54.05 | 836,842 | +0.27(+0.51%) |