Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.30 | 51.30 | 51.30 | 51.30 | 465 | +0.06(+0.11%) |
Apr 29, 2014 | 51.35 | 51.38 | 51.06 | 51.24 | 11,360 | -0.35(-0.67%) |
Apr 28, 2014 | 51.47 | 51.59 | 51.10 | 51.59 | 2,673 | +0.26(+0.50%) |
Apr 25, 2014 | 51.10 | 51.46 | 51.10 | 51.33 | 12,168 | -0.12(-0.23%) |
Apr 24, 2014 | 51.56 | 51.56 | 51.45 | 51.45 | 1,494 | -0.14(-0.26%) |
Apr 23, 2014 | 51.48 | 51.59 | 51.48 | 51.59 | 990 | -0.10(-0.18%) |
Apr 22, 2014 | 51.92 | 51.99 | 51.68 | 51.68 | 4,133 | +0.25(+0.48%) |
Apr 21, 2014 | 51.24 | 51.43 | 51.24 | 51.43 | 578 | +0.17(+0.33%) |
Apr 17, 2014 | 51.27 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 51.26 | 51.26 | 51.26 | 51.26 | 413 | +0.61(+1.20%) |
Apr 15, 2014 | 50.37 | 50.74 | 50.31 | 50.65 | 2,732 | -0.30(-0.59%) |
Apr 14, 2014 | 50.70 | 50.95 | 50.70 | 50.95 | 7,927 | -0.12(-0.24%) |
Apr 11, 2014 | 51.47 | 51.56 | 51.08 | 51.08 | 10,371 | -0.53(-1.02%) |
Apr 10, 2014 | 51.48 | 51.61 | 51.37 | 51.61 | 6,182 | -0.31(-0.60%) |
Apr 09, 2014 | 51.91 | 52.00 | 51.84 | 51.92 | 4,597 | +0.73(+1.43%) |
Apr 08, 2014 | 50.70 | 51.30 | 50.70 | 51.19 | 43,327 | +0.69(+1.36%) |
Apr 07, 2014 | 50.34 | 50.51 | 50.16 | 50.50 | 3,647 | +0.04(+0.08%) |
Apr 04, 2014 | 50.95 | 50.99 | 50.46 | 50.46 | 4,958 | +0.01(+0.02%) |
Apr 03, 2014 | 50.47 | 50.47 | 50.29 | 50.45 | 1,209 | -0.18(-0.36%) |
Apr 02, 2014 | 50.54 | 50.65 | 50.50 | 50.63 | 3,423 | +0.07(+0.15%) |
Apr 01, 2014 | 50.60 | 50.60 | 50.36 | 50.56 | 5,232 | -0.03(-0.07%) |
Mar 31, 2014 | 50.84 | 50.85 | 50.59 | 50.59 | 1,482 | +0.27(+0.55%) |
Mar 28, 2014 | 50.46 | 50.55 | 50.28 | 50.31 | 2,115 | +0.40(+0.81%) |
Mar 27, 2014 | 50.07 | 50.10 | 49.91 | 49.91 | 4,741 | -0.06(-0.12%) |
Mar 26, 2014 | 50.05 | 50.05 | 49.91 | 49.97 | 2,131 | +0.10(+0.21%) |
Mar 25, 2014 | 49.38 | 49.94 | 49.38 | 49.86 | 1,548 | +0.86(+1.75%) |
Mar 24, 2014 | 49.67 | 49.67 | 48.89 | 49.01 | 5,929 | -0.14(-0.28%) |
Mar 21, 2014 | 49.33 | 49.33 | 49.14 | 49.14 | 1,544 | +0.11(+0.23%) |
Mar 20, 2014 | 48.47 | 49.07 | 48.34 | 49.03 | 1,780 | -0.17(-0.34%) |
Mar 19, 2014 | 50.02 | 50.02 | 49.20 | 49.20 | 1,648 | -0.77(-1.54%) |
Mar 18, 2014 | 49.86 | 49.98 | 49.76 | 49.97 | 16,749 | +0.94(+1.92%) |
Mar 17, 2014 | 49.03 | 49.03 | 49.03 | 49.03 | 861 | +0.27(+0.55%) |
Mar 14, 2014 | 48.65 | 48.87 | 48.49 | 48.76 | 9,424 | -0.60(-1.22%) |
Mar 13, 2014 | 49.50 | 49.50 | 49.23 | 49.36 | 1,257 | -0.01(-0.02%) |
Mar 12, 2014 | 49.21 | 49.37 | 49.21 | 49.37 | 600 | -0.15(-0.30%) |
Mar 11, 2014 | 50.20 | 50.39 | 49.52 | 49.52 | 5,264 | -0.67(-1.33%) |
Mar 10, 2014 | 50.50 | 50.50 | 50.19 | 50.19 | 621 | -0.24(-0.49%) |
Mar 07, 2014 | 50.79 | 50.79 | 50.39 | 50.43 | 3,735 | -0.06(-0.11%) |
Mar 06, 2014 | 50.36 | 50.55 | 50.36 | 50.49 | 838 | +0.79(+1.59%) |
Mar 05, 2014 | 49.78 | 49.78 | 49.63 | 49.70 | 800 | +0.37(+0.74%) |
Mar 04, 2014 | 49.10 | 49.33 | 49.10 | 49.33 | 32,962 | +0.79(+1.63%) |
Mar 03, 2014 | 48.42 | 48.79 | 48.42 | 48.54 | 3,999 | -0.51(-1.05%) |
Feb 28, 2014 | 49.26 | 49.26 | 49.05 | 49.05 | 985 | -0.16(-0.33%) |
Feb 27, 2014 | 48.70 | 49.22 | 48.59 | 49.22 | 7,857 | +0.15(+0.30%) |
Feb 26, 2014 | 49.07 | 49.07 | 49.00 | 49.07 | 1,159 | +0.13(+0.27%) |
Feb 25, 2014 | 49.13 | 49.29 | 48.94 | 48.94 | 2,384 | -0.67(-1.35%) |
Feb 24, 2014 | 49.62 | 49.71 | 48.70 | 49.61 | 3,606 | +0.91(+1.88%) |
Feb 21, 2014 | 48.71 | 48.97 | 48.66 | 48.70 | 1,629 | -0.31(-0.63%) |
Feb 20, 2014 | 48.62 | 49.23 | 48.62 | 49.01 | 3,023 | +0.72(+1.48%) |
Feb 19, 2014 | 48.59 | 48.70 | 48.29 | 48.29 | 6,293 | -0.45(-0.92%) |
Feb 18, 2014 | 48.41 | 48.74 | 48.41 | 48.74 | 4,973 | -0.11(-0.22%) |
Feb 14, 2014 | 48.21 | 48.84 | 48.84 | 48.84 | 2,329 | +0.99(+2.07%) |
Feb 13, 2014 | 47.35 | 47.91 | 47.35 | 47.85 | 2,406 | +0.20(+0.42%) |
Feb 12, 2014 | 47.65 | 47.65 | 47.65 | 47.65 | 581 | +0.00(+0.00%) |
Feb 11, 2014 | 47.34 | 47.65 | 47.29 | 47.65 | 5,845 | +1.13(+2.44%) |
Feb 10, 2014 | 46.45 | 46.57 | 46.45 | 46.52 | 1,859 | +0.00(+0.00%) |
Feb 07, 2014 | 46.20 | 46.70 | 46.20 | 46.52 | 4,217 | +0.46(+1.01%) |
Feb 06, 2014 | 46.15 | 46.22 | 46.05 | 46.05 | 10,300 | +0.79(+1.75%) |
Feb 05, 2014 | 45.27 | 45.31 | 44.83 | 45.26 | 2,946 | -0.34(-0.75%) |
Feb 04, 2014 | 45.18 | 45.60 | 44.91 | 45.60 | 5,047 | +1.00(+2.25%) |