Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.84 | 53.91 | 53.09 | 53.09 | 2,095 | -1.13(-2.08%) |
Mar 28, 2014 | 54.24 | 54.25 | 54.20 | 54.22 | 1,696 | -0.27(-0.50%) |
Mar 27, 2014 | 54.29 | 54.49 | 54.10 | 54.49 | 2,222 | +0.41(+0.75%) |
Mar 26, 2014 | 53.03 | 54.08 | 53.03 | 54.08 | 906 | +0.83(+1.55%) |
Mar 25, 2014 | 53.26 | 53.26 | 53.26 | 53.26 | 375 | -0.34(-0.64%) |
Mar 24, 2014 | 53.28 | 53.62 | 53.28 | 53.60 | 2,401 | +0.81(+1.54%) |
Mar 21, 2014 | 52.50 | 52.79 | 52.23 | 52.79 | 1,348 | +0.13(+0.24%) |
Mar 20, 2014 | 52.74 | 52.74 | 52.59 | 52.67 | 2,133 | -0.11(-0.20%) |
Mar 19, 2014 | 52.59 | 52.99 | 52.59 | 52.77 | 4,770 | +0.25(+0.48%) |
Mar 18, 2014 | 52.52 | 52.52 | 52.52 | 52.52 | 466 | -0.58(-1.10%) |
Mar 17, 2014 | 53.09 | 53.19 | 53.08 | 53.10 | 1,453 | -0.41(-0.76%) |
Mar 14, 2014 | 54.00 | 54.00 | 53.38 | 53.51 | 2,677 | -0.25(-0.46%) |
Mar 13, 2014 | 53.27 | 53.75 | 53.27 | 53.75 | 2,475 | +0.50(+0.94%) |
Mar 12, 2014 | 53.26 | 53.26 | 53.26 | 53.26 | 596 | -0.03(-0.05%) |
Mar 11, 2014 | 52.81 | 53.33 | 52.81 | 53.28 | 10,849 | +0.30(+0.57%) |
Mar 10, 2014 | 52.98 | 52.98 | 52.98 | 52.98 | 106 | +0.23(+0.43%) |
Mar 07, 2014 | 52.79 | 52.84 | 52.74 | 52.76 | 20,623 | +0.08(+0.16%) |
Mar 06, 2014 | 52.68 | 52.68 | 52.63 | 52.67 | 917 | -0.17(-0.32%) |
Mar 05, 2014 | 52.79 | 52.84 | 52.79 | 52.84 | 2,120 | +0.16(+0.30%) |
Mar 04, 2014 | 52.50 | 52.68 | 52.50 | 52.68 | 952 | -1.45(-2.68%) |
Mar 03, 2014 | 54.17 | 54.54 | 54.12 | 54.13 | 1,788 | +0.30(+0.56%) |
Feb 28, 2014 | 53.52 | 54.11 | 53.43 | 53.83 | 2,644 | -0.13(-0.23%) |
Feb 27, 2014 | 53.92 | 53.96 | 53.92 | 53.96 | 424 | +0.06(+0.11%) |
Feb 26, 2014 | 54.40 | 54.40 | 53.90 | 53.90 | 1,802 | -0.60(-1.11%) |
Feb 25, 2014 | 54.50 | 54.50 | 54.50 | 54.50 | 658 | +0.17(+0.31%) |
Feb 24, 2014 | 54.44 | 54.44 | 54.13 | 54.33 | 2,611 | -0.54(-0.98%) |
Feb 21, 2014 | 54.76 | 54.87 | 54.68 | 54.87 | 2,017 | -0.07(-0.12%) |
Feb 20, 2014 | 55.25 | 55.25 | 54.93 | 54.93 | 5,907 | -0.48(-0.87%) |
Feb 19, 2014 | 55.08 | 55.42 | 55.05 | 55.42 | 1,491 | +0.43(+0.77%) |
Feb 18, 2014 | 55.53 | 55.53 | 54.99 | 54.99 | 1,653 | -0.75(-1.34%) |
Feb 14, 2014 | 55.73 | 55.74 | 55.74 | 55.74 | 1,378 | +0.21(+0.37%) |
Feb 13, 2014 | 56.51 | 56.51 | 55.53 | 55.53 | 2,188 | -0.94(-1.67%) |
Feb 12, 2014 | 56.60 | 56.60 | 56.30 | 56.47 | 1,202 | -0.02(-0.04%) |
Feb 11, 2014 | 57.10 | 57.10 | 56.35 | 56.49 | 20,963 | -0.51(-0.89%) |
Feb 10, 2014 | 57.19 | 57.20 | 57.00 | 57.00 | 2,005 | +0.03(+0.05%) |
Feb 07, 2014 | 57.29 | 57.29 | 56.86 | 56.97 | 2,576 | -0.48(-0.84%) |
Feb 06, 2014 | 57.29 | 57.45 | 57.23 | 57.45 | 2,339 | -0.73(-1.25%) |
Feb 05, 2014 | 57.90 | 58.58 | 57.83 | 58.18 | 13,310 | +0.45(+0.78%) |
Feb 04, 2014 | 57.83 | 58.06 | 57.50 | 57.73 | 13,369 | -0.35(-0.60%) |
Feb 03, 2014 | 56.75 | 58.12 | 56.71 | 58.07 | 3,843 | +1.75(+3.11%) |
Jan 31, 2014 | 56.47 | 56.47 | 56.27 | 56.32 | 1,508 | +0.51(+0.91%) |
Jan 30, 2014 | 56.40 | 56.40 | 55.74 | 55.81 | 2,340 | -0.83(-1.47%) |
Jan 29, 2014 | 56.19 | 56.67 | 56.18 | 56.64 | 6,471 | +0.72(+1.30%) |
Jan 28, 2014 | 56.35 | 56.41 | 55.91 | 55.92 | 4,048 | -0.42(-0.75%) |
Jan 27, 2014 | 55.67 | 56.51 | 55.58 | 56.34 | 22,090 | +0.53(+0.95%) |