Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.29 | 58.17 | 57.29 | 57.60 | 339,931 | +0.80(+1.40%) |
Mar 28, 2014 | 56.91 | 57.05 | 56.62 | 56.80 | 233,927 | +0.01(+0.01%) |
Mar 27, 2014 | 56.47 | 56.91 | 56.25 | 56.80 | 330,216 | +0.38(+0.67%) |
Mar 26, 2014 | 57.10 | 57.31 | 56.14 | 56.42 | 239,486 | -0.40(-0.71%) |
Mar 25, 2014 | 57.06 | 57.44 | 56.78 | 56.83 | 301,442 | -0.10(-0.17%) |
Mar 24, 2014 | 56.01 | 57.16 | 56.01 | 56.92 | 452,601 | +1.14(+2.05%) |
Mar 21, 2014 | 56.85 | 57.59 | 55.76 | 55.78 | 1,773,213 | -1.11(-1.95%) |
Mar 20, 2014 | 57.29 | 57.29 | 55.85 | 56.89 | 482,950 | -0.19(-0.33%) |
Mar 19, 2014 | 58.08 | 58.31 | 56.82 | 57.08 | 378,734 | -0.99(-1.71%) |
Mar 18, 2014 | 58.95 | 59.08 | 57.59 | 58.07 | 388,009 | -0.91(-1.55%) |
Mar 17, 2014 | 58.65 | 59.28 | 58.63 | 58.98 | 147,786 | +0.85(+1.46%) |
Mar 14, 2014 | 58.39 | 59.46 | 57.63 | 58.13 | 381,628 | -0.24(-0.42%) |
Mar 13, 2014 | 60.27 | 60.74 | 58.26 | 58.37 | 378,161 | -1.81(-3.00%) |
Mar 12, 2014 | 59.88 | 60.45 | 59.78 | 60.18 | 173,119 | -0.02(-0.03%) |
Mar 11, 2014 | 60.99 | 61.45 | 60.15 | 60.20 | 286,146 | -0.65(-1.07%) |
Mar 10, 2014 | 60.64 | 61.04 | 60.45 | 60.85 | 152,928 | +0.00(+0.00%) |
Mar 07, 2014 | 60.89 | 61.17 | 60.03 | 60.85 | 336,809 | +0.00(+0.00%) |
Mar 06, 2014 | 60.14 | 60.95 | 59.91 | 60.85 | 255,133 | +1.01(+1.69%) |
Mar 05, 2014 | 59.30 | 59.88 | 59.02 | 59.84 | 244,599 | +0.36(+0.61%) |
Mar 04, 2014 | 60.36 | 60.36 | 59.28 | 59.48 | 245,864 | +0.06(+0.11%) |
Mar 03, 2014 | 58.95 | 60.13 | 58.95 | 59.41 | 287,978 | -0.16(-0.27%) |
Feb 28, 2014 | 58.84 | 60.08 | 58.84 | 59.58 | 264,030 | +0.65(+1.10%) |
Feb 27, 2014 | 57.84 | 59.11 | 57.68 | 58.93 | 246,280 | +1.11(+1.92%) |
Feb 26, 2014 | 58.19 | 58.78 | 57.54 | 57.82 | 267,835 | -0.15(-0.25%) |
Feb 25, 2014 | 57.87 | 58.47 | 57.51 | 57.96 | 282,171 | -0.08(-0.13%) |
Feb 24, 2014 | 59.29 | 59.46 | 57.74 | 58.04 | 472,324 | -1.42(-2.39%) |
Feb 21, 2014 | 59.99 | 59.99 | 59.29 | 59.46 | 245,179 | -0.39(-0.65%) |
Feb 20, 2014 | 59.30 | 60.00 | 59.24 | 59.85 | 334,599 | +0.76(+1.28%) |
Feb 19, 2014 | 59.31 | 59.89 | 58.96 | 59.09 | 357,996 | -0.22(-0.37%) |
Feb 18, 2014 | 59.86 | 60.22 | 59.02 | 59.31 | 518,978 | -0.28(-0.47%) |
Feb 14, 2014 | 59.59 | 59.59 | 59.59 | 59.59 | 520,773 | +0.38(+0.64%) |
Feb 13, 2014 | 58.84 | 59.74 | 58.32 | 59.21 | 738,777 | +0.35(+0.59%) |
Feb 12, 2014 | 57.30 | 59.81 | 56.75 | 58.86 | 780,606 | +2.39(+4.23%) |
Feb 11, 2014 | 57.00 | 57.83 | 54.65 | 56.47 | 1,268,069 | -3.35(-5.61%) |
Feb 10, 2014 | 58.00 | 59.92 | 57.51 | 59.83 | 729,201 | +1.82(+3.14%) |
Feb 07, 2014 | 58.62 | 58.81 | 57.80 | 58.00 | 354,554 | -0.19(-0.33%) |
Feb 06, 2014 | 57.08 | 58.46 | 56.83 | 58.20 | 677,918 | +1.95(+3.47%) |
Feb 05, 2014 | 53.85 | 56.57 | 53.71 | 56.24 | 752,610 | +2.51(+4.67%) |
Feb 04, 2014 | 53.72 | 54.13 | 53.31 | 53.74 | 330,208 | +0.31(+0.58%) |
Feb 03, 2014 | 54.35 | 55.01 | 53.09 | 53.42 | 528,905 | -1.06(-1.95%) |
Jan 31, 2014 | 54.14 | 54.81 | 54.14 | 54.48 | 200,953 | -0.34(-0.62%) |
Jan 30, 2014 | 54.91 | 55.20 | 54.50 | 54.82 | 294,598 | +0.15(+0.28%) |
Jan 29, 2014 | 55.09 | 55.61 | 54.58 | 54.67 | 290,571 | -0.59(-1.07%) |
Jan 28, 2014 | 55.00 | 55.47 | 54.75 | 55.26 | 266,878 | +0.58(+1.05%) |
Jan 27, 2014 | 55.88 | 56.04 | 54.66 | 54.69 | 295,031 | -0.98(-1.76%) |
Jan 24, 2014 | 57.49 | 57.49 | 55.61 | 55.66 | 327,070 | -2.20(-3.80%) |
Jan 23, 2014 | 57.12 | 58.09 | 56.40 | 57.86 | 214,993 | +0.35(+0.60%) |
Jan 22, 2014 | 57.64 | 57.66 | 57.26 | 57.51 | 156,051 | +0.06(+0.10%) |
Jan 21, 2014 | 57.26 | 57.60 | 56.47 | 57.46 | 266,847 | +0.46(+0.80%) |
Jan 17, 2014 | 57.27 | 57.00 | 57.00 | 57.00 | 212,263 | -0.46(-0.81%) |
Jan 16, 2014 | 57.13 | 57.91 | 56.87 | 57.46 | 197,810 | +0.44(+0.78%) |
Jan 15, 2014 | 55.86 | 57.12 | 55.86 | 57.02 | 241,384 | +0.92(+1.64%) |
Jan 14, 2014 | 55.46 | 56.12 | 55.08 | 56.10 | 418,435 | +0.85(+1.53%) |
Jan 13, 2014 | 56.20 | 56.22 | 55.17 | 55.25 | 268,369 | -1.18(-2.09%) |
Jan 10, 2014 | 54.92 | 56.60 | 54.88 | 56.43 | 568,215 | +1.75(+3.21%) |
Jan 09, 2014 | 56.45 | 56.81 | 54.56 | 54.68 | 549,741 | -0.96(-1.73%) |
Jan 08, 2014 | 55.38 | 55.93 | 55.32 | 55.64 | 404,019 | +0.27(+0.49%) |
Jan 07, 2014 | 55.60 | 55.88 | 55.10 | 55.37 | 402,122 | -0.13(-0.24%) |
Jan 06, 2014 | 55.34 | 55.80 | 55.21 | 55.50 | 709,368 | +0.56(+1.02%) |
Jan 03, 2014 | 55.48 | 55.48 | 54.89 | 54.94 | 397,047 | -0.09(-0.16%) |