Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.92 | 57.90 | 56.69 | 57.72 | 587,884 | +1.15(+2.03%) |
Mar 28, 2014 | 56.38 | 56.74 | 56.22 | 56.57 | 404,302 | +0.18(+0.32%) |
Mar 27, 2014 | 56.04 | 56.58 | 55.92 | 56.39 | 569,564 | +0.46(+0.82%) |
Mar 26, 2014 | 56.53 | 56.95 | 55.92 | 55.93 | 483,798 | -0.43(-0.76%) |
Mar 25, 2014 | 56.64 | 56.91 | 56.16 | 56.36 | 386,778 | +0.37(+0.67%) |
Mar 24, 2014 | 56.34 | 56.90 | 55.76 | 55.98 | 740,411 | -0.21(-0.37%) |
Mar 21, 2014 | 55.99 | 56.70 | 55.84 | 56.19 | 1,243,555 | +0.50(+0.91%) |
Mar 20, 2014 | 55.86 | 56.00 | 55.32 | 55.69 | 794,677 | -0.19(-0.34%) |
Mar 19, 2014 | 56.32 | 56.55 | 55.69 | 55.88 | 277,540 | -0.40(-0.71%) |
Mar 18, 2014 | 56.09 | 56.33 | 55.78 | 56.28 | 503,688 | +0.36(+0.64%) |
Mar 17, 2014 | 55.68 | 56.06 | 55.28 | 55.92 | 530,316 | +0.71(+1.29%) |
Mar 14, 2014 | 55.65 | 56.31 | 55.13 | 55.21 | 694,130 | -0.58(-1.04%) |
Mar 13, 2014 | 56.52 | 56.86 | 55.72 | 55.79 | 698,259 | -0.70(-1.25%) |
Mar 12, 2014 | 56.35 | 56.67 | 56.18 | 56.50 | 708,386 | -0.22(-0.39%) |
Mar 11, 2014 | 56.65 | 57.21 | 56.64 | 56.72 | 554,099 | -0.37(-0.65%) |
Mar 10, 2014 | 57.38 | 57.72 | 56.73 | 57.09 | 539,929 | -0.50(-0.87%) |
Mar 07, 2014 | 57.79 | 57.97 | 57.28 | 57.59 | 467,984 | -0.03(-0.04%) |
Mar 06, 2014 | 57.27 | 57.95 | 57.26 | 57.62 | 283,933 | +0.47(+0.82%) |
Mar 05, 2014 | 57.20 | 57.45 | 56.83 | 57.15 | 422,075 | +0.00(+0.00%) |
Mar 04, 2014 | 57.26 | 58.20 | 56.99 | 57.15 | 1,627,285 | +0.26(+0.46%) |
Mar 03, 2014 | 56.45 | 57.33 | 56.39 | 56.89 | 843,117 | -0.22(-0.38%) |
Feb 28, 2014 | 56.67 | 57.52 | 56.55 | 57.11 | 439,960 | +0.35(+0.63%) |
Feb 27, 2014 | 56.58 | 56.83 | 56.31 | 56.75 | 316,924 | +0.02(+0.03%) |
Feb 26, 2014 | 56.82 | 56.82 | 55.66 | 56.74 | 653,959 | +1.11(+1.99%) |
Feb 25, 2014 | 55.38 | 55.96 | 55.03 | 55.63 | 548,926 | +0.38(+0.69%) |
Feb 24, 2014 | 55.46 | 55.46 | 55.03 | 55.25 | 593,871 | -0.06(-0.11%) |
Feb 21, 2014 | 55.89 | 56.11 | 55.23 | 55.31 | 770,645 | -0.46(-0.82%) |
Feb 20, 2014 | 55.77 | 56.03 | 55.69 | 55.77 | 639,439 | +0.03(+0.05%) |
Feb 19, 2014 | 55.82 | 56.38 | 55.70 | 55.74 | 865,798 | -0.06(-0.11%) |
Feb 18, 2014 | 56.59 | 56.59 | 55.66 | 55.80 | 521,694 | -0.68(-1.20%) |
Feb 14, 2014 | 56.14 | 56.48 | 56.48 | 56.48 | 283,568 | +0.39(+0.69%) |
Feb 13, 2014 | 55.52 | 56.31 | 55.04 | 56.09 | 453,528 | +0.29(+0.53%) |
Feb 12, 2014 | 55.45 | 55.90 | 55.45 | 55.79 | 521,753 | +0.32(+0.58%) |
Feb 11, 2014 | 55.04 | 55.77 | 54.92 | 55.47 | 435,878 | +0.34(+0.61%) |
Feb 10, 2014 | 54.65 | 55.48 | 54.65 | 55.13 | 411,711 | +0.20(+0.36%) |
Feb 07, 2014 | 54.61 | 55.01 | 54.37 | 54.94 | 390,433 | +0.52(+0.95%) |
Feb 06, 2014 | 54.13 | 54.55 | 53.91 | 54.42 | 473,297 | +0.34(+0.62%) |
Feb 05, 2014 | 53.74 | 54.18 | 52.72 | 54.08 | 948,030 | +0.24(+0.45%) |
Feb 04, 2014 | 54.68 | 54.68 | 53.55 | 53.84 | 1,257,501 | -0.02(-0.03%) |
Feb 03, 2014 | 55.80 | 55.86 | 53.78 | 53.85 | 1,542,363 | -1.69(-3.04%) |
Jan 31, 2014 | 55.44 | 56.34 | 55.39 | 55.54 | 747,840 | -0.38(-0.68%) |
Jan 30, 2014 | 56.48 | 56.80 | 55.54 | 55.92 | 835,857 | -0.55(-0.97%) |
Jan 29, 2014 | 55.24 | 57.58 | 54.72 | 56.47 | 1,860,402 | +1.77(+3.24%) |
Jan 28, 2014 | 55.12 | 55.20 | 54.15 | 54.69 | 828,566 | -0.34(-0.61%) |
Jan 27, 2014 | 54.75 | 55.53 | 54.23 | 55.03 | 635,516 | +0.24(+0.44%) |
Jan 24, 2014 | 56.50 | 56.50 | 54.72 | 54.79 | 880,857 | -1.91(-3.37%) |
Jan 23, 2014 | 57.06 | 57.32 | 56.44 | 56.70 | 450,437 | -0.68(-1.18%) |
Jan 22, 2014 | 57.58 | 57.78 | 57.12 | 57.38 | 294,132 | +0.13(+0.23%) |
Jan 21, 2014 | 57.28 | 57.54 | 57.04 | 57.25 | 485,655 | +0.13(+0.23%) |
Jan 17, 2014 | 57.45 | 57.12 | 57.12 | 57.12 | 441,415 | -0.32(-0.56%) |
Jan 16, 2014 | 57.71 | 57.86 | 57.25 | 57.44 | 395,161 | -0.32(-0.55%) |
Jan 15, 2014 | 57.64 | 58.25 | 57.64 | 57.76 | 513,573 | +0.11(+0.20%) |
Jan 14, 2014 | 56.96 | 57.65 | 56.68 | 57.64 | 618,978 | +0.74(+1.31%) |
Jan 13, 2014 | 57.37 | 57.60 | 56.67 | 56.90 | 860,624 | -0.64(-1.11%) |
Jan 10, 2014 | 57.00 | 57.56 | 56.61 | 57.54 | 1,074,441 | +0.57(+1.00%) |
Jan 09, 2014 | 56.73 | 57.45 | 56.25 | 56.97 | 1,198,611 | +0.83(+1.48%) |
Jan 08, 2014 | 55.07 | 56.16 | 55.07 | 56.14 | 1,300,676 | +1.15(+2.09%) |
Jan 07, 2014 | 54.98 | 55.35 | 54.43 | 54.99 | 765,776 | +0.37(+0.68%) |
Jan 06, 2014 | 54.84 | 54.84 | 53.99 | 54.62 | 967,596 | -0.12(-0.22%) |
Jan 03, 2014 | 54.73 | 54.81 | 54.33 | 54.74 | 464,477 | +0.10(+0.17%) |