Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.24 | 56.53 | 56.09 | 56.49 | 1,717,555 | +0.66(+1.19%) |
Mar 28, 2014 | 55.34 | 56.01 | 55.29 | 55.83 | 1,941,357 | +0.61(+1.11%) |
Mar 27, 2014 | 55.82 | 55.83 | 54.88 | 55.22 | 2,536,267 | -0.64(-1.14%) |
Mar 26, 2014 | 55.91 | 56.49 | 55.79 | 55.85 | 2,534,566 | +0.25(+0.45%) |
Mar 25, 2014 | 55.65 | 56.25 | 55.10 | 55.60 | 2,262,467 | +0.21(+0.37%) |
Mar 24, 2014 | 56.23 | 56.40 | 54.72 | 55.40 | 3,242,751 | -0.43(-0.77%) |
Mar 21, 2014 | 57.32 | 57.39 | 55.60 | 55.83 | 4,104,192 | -1.43(-2.50%) |
Mar 20, 2014 | 57.48 | 57.62 | 57.07 | 57.26 | 1,771,424 | -0.34(-0.58%) |
Mar 19, 2014 | 58.61 | 58.65 | 57.35 | 57.59 | 1,553,102 | -0.84(-1.44%) |
Mar 18, 2014 | 58.64 | 58.94 | 58.37 | 58.44 | 1,824,484 | -0.20(-0.34%) |
Mar 17, 2014 | 58.33 | 58.72 | 58.26 | 58.64 | 1,677,323 | +0.44(+0.75%) |
Mar 14, 2014 | 58.27 | 58.52 | 58.05 | 58.20 | 1,942,205 | -0.19(-0.32%) |
Mar 13, 2014 | 58.58 | 58.75 | 58.18 | 58.39 | 2,202,686 | +0.09(+0.16%) |
Mar 12, 2014 | 58.36 | 58.44 | 57.68 | 58.29 | 2,257,664 | -0.57(-0.97%) |
Mar 11, 2014 | 59.52 | 59.83 | 58.71 | 58.86 | 1,814,356 | -0.65(-1.10%) |
Mar 10, 2014 | 59.35 | 59.99 | 59.21 | 59.51 | 1,430,591 | +0.14(+0.23%) |
Mar 07, 2014 | 59.64 | 59.66 | 59.05 | 59.38 | 2,070,628 | +0.16(+0.28%) |
Mar 06, 2014 | 59.43 | 59.82 | 59.21 | 59.21 | 1,736,171 | -0.12(-0.20%) |
Mar 05, 2014 | 59.43 | 59.56 | 59.17 | 59.33 | 1,650,180 | +0.11(+0.19%) |
Mar 04, 2014 | 58.59 | 59.38 | 58.54 | 59.22 | 2,680,997 | +1.09(+1.87%) |
Mar 03, 2014 | 57.80 | 58.30 | 57.68 | 58.14 | 1,613,650 | -0.30(-0.52%) |
Feb 28, 2014 | 58.71 | 58.89 | 58.11 | 58.44 | 1,952,705 | -0.14(-0.24%) |
Feb 27, 2014 | 58.58 | 58.83 | 58.27 | 58.58 | 1,627,386 | -0.22(-0.37%) |
Feb 26, 2014 | 59.32 | 59.57 | 58.53 | 58.79 | 1,787,002 | -0.40(-0.67%) |
Feb 25, 2014 | 58.90 | 59.42 | 58.77 | 59.19 | 1,801,762 | +0.12(+0.20%) |
Feb 24, 2014 | 59.07 | 59.62 | 58.91 | 59.07 | 1,582,628 | +0.16(+0.26%) |
Feb 21, 2014 | 58.93 | 59.56 | 58.70 | 58.91 | 1,292,413 | +0.01(+0.01%) |
Feb 20, 2014 | 58.91 | 59.13 | 58.20 | 58.90 | 1,705,807 | +0.24(+0.41%) |
Feb 19, 2014 | 58.67 | 59.45 | 58.55 | 58.66 | 2,249,486 | -0.34(-0.57%) |
Feb 18, 2014 | 58.62 | 59.39 | 58.56 | 59.00 | 1,793,591 | +0.43(+0.74%) |
Feb 14, 2014 | 58.33 | 58.57 | 58.57 | 58.57 | 1,289,365 | +0.09(+0.16%) |
Feb 13, 2014 | 58.02 | 58.73 | 57.60 | 58.47 | 1,493,363 | +0.33(+0.57%) |
Feb 12, 2014 | 58.20 | 59.07 | 58.00 | 58.14 | 2,289,932 | +0.15(+0.27%) |
Feb 11, 2014 | 56.84 | 58.27 | 56.81 | 57.99 | 2,898,616 | +1.02(+1.79%) |
Feb 10, 2014 | 57.04 | 57.06 | 56.41 | 56.96 | 3,394,676 | -0.15(-0.26%) |
Feb 07, 2014 | 56.54 | 57.15 | 56.39 | 57.11 | 1,821,560 | +0.88(+1.57%) |
Feb 06, 2014 | 55.67 | 56.31 | 55.27 | 56.23 | 1,810,431 | +0.68(+1.22%) |
Feb 05, 2014 | 55.63 | 55.89 | 55.17 | 55.55 | 2,821,147 | -0.25(-0.45%) |
Feb 04, 2014 | 56.11 | 56.37 | 55.67 | 55.80 | 2,172,914 | -0.14(-0.25%) |
Feb 03, 2014 | 57.62 | 57.62 | 55.87 | 55.93 | 4,127,053 | -1.76(-3.05%) |
Jan 31, 2014 | 57.16 | 57.93 | 56.76 | 57.69 | 4,349,928 | -0.47(-0.81%) |
Jan 30, 2014 | 58.06 | 58.49 | 58.06 | 58.17 | 1,674,376 | +0.44(+0.76%) |
Jan 29, 2014 | 57.22 | 58.29 | 57.22 | 57.73 | 2,221,739 | -0.39(-0.68%) |
Jan 28, 2014 | 57.28 | 58.27 | 57.24 | 58.12 | 2,210,547 | +0.78(+1.36%) |
Jan 27, 2014 | 57.54 | 57.94 | 57.20 | 57.34 | 3,304,514 | -0.38(-0.65%) |
Jan 24, 2014 | 59.45 | 59.93 | 57.72 | 57.72 | 4,062,743 | -2.05(-3.43%) |
Jan 23, 2014 | 60.08 | 60.84 | 59.41 | 59.77 | 2,459,429 | -0.55(-0.91%) |
Jan 22, 2014 | 60.77 | 60.81 | 59.91 | 60.32 | 2,150,148 | -0.21(-0.34%) |
Jan 21, 2014 | 60.84 | 61.08 | 60.35 | 60.53 | 1,593,876 | -0.01(-0.01%) |
Jan 17, 2014 | 60.66 | 60.54 | 60.54 | 60.54 | 1,800,211 | +0.03(+0.04%) |
Jan 16, 2014 | 60.60 | 60.66 | 60.30 | 60.51 | 1,260,832 | -0.04(-0.07%) |
Jan 15, 2014 | 60.54 | 60.66 | 60.11 | 60.55 | 1,458,103 | +0.01(+0.01%) |
Jan 14, 2014 | 60.65 | 60.90 | 59.75 | 60.54 | 2,827,889 | -0.06(-0.10%) |
Jan 13, 2014 | 61.30 | 61.58 | 60.41 | 60.60 | 2,104,791 | -0.63(-1.02%) |
Jan 10, 2014 | 61.36 | 61.41 | 60.97 | 61.23 | 1,843,846 | -0.03(-0.06%) |
Jan 09, 2014 | 61.32 | 61.73 | 61.02 | 61.26 | 1,875,838 | +0.21(+0.34%) |
Jan 08, 2014 | 60.36 | 61.29 | 60.32 | 61.06 | 2,439,896 | +0.59(+0.98%) |
Jan 07, 2014 | 59.93 | 60.87 | 59.93 | 60.47 | 1,784,486 | +0.65(+1.09%) |
Jan 06, 2014 | 60.37 | 60.54 | 59.52 | 59.81 | 1,514,387 | -0.21(-0.36%) |
Jan 03, 2014 | 59.99 | 60.26 | 59.92 | 60.03 | 1,283,157 | +0.04(+0.07%) |