Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.97 | 54.68 | 53.70 | 54.05 | 324,926 | +0.15(+0.28%) |
Apr 29, 2014 | 53.95 | 54.24 | 53.50 | 53.90 | 256,227 | -0.03(-0.06%) |
Apr 28, 2014 | 54.07 | 54.31 | 53.44 | 53.93 | 382,552 | -0.18(-0.33%) |
Apr 25, 2014 | 51.90 | 55.16 | 51.20 | 54.11 | 808,850 | +3.30(+6.49%) |
Apr 24, 2014 | 51.19 | 51.40 | 50.42 | 50.81 | 243,350 | +0.00(+0.00%) |
Apr 23, 2014 | 50.89 | 51.30 | 50.21 | 50.81 | 477,304 | +0.45(+0.89%) |
Apr 22, 2014 | 51.26 | 51.33 | 50.17 | 50.36 | 256,238 | -1.08(-2.10%) |
Apr 21, 2014 | 51.75 | 51.75 | 50.81 | 51.44 | 114,644 | -0.16(-0.31%) |
Apr 17, 2014 | 51.60 | 51.60 | 51.60 | 0 | +0.21(+0.41%) | |
Apr 16, 2014 | 50.16 | 51.72 | 50.05 | 51.39 | 282,919 | +1.41(+2.82%) |
Apr 15, 2014 | 50.14 | 50.60 | 49.36 | 49.98 | 263,010 | -0.23(-0.46%) |
Apr 14, 2014 | 49.94 | 50.50 | 49.23 | 50.21 | 281,479 | +0.46(+0.92%) |
Apr 11, 2014 | 49.71 | 50.71 | 49.42 | 49.75 | 333,083 | -0.35(-0.70%) |
Apr 10, 2014 | 51.24 | 51.24 | 49.56 | 50.10 | 439,194 | -1.00(-1.96%) |
Apr 09, 2014 | 50.15 | 51.33 | 50.15 | 51.10 | 421,025 | +0.97(+1.93%) |
Apr 08, 2014 | 50.12 | 50.71 | 49.92 | 50.13 | 181,128 | -0.10(-0.20%) |
Apr 07, 2014 | 50.03 | 50.80 | 49.70 | 50.23 | 255,313 | -0.53(-1.04%) |
Apr 04, 2014 | 50.92 | 51.38 | 50.02 | 50.76 | 393,268 | -0.18(-0.35%) |
Apr 03, 2014 | 51.99 | 52.20 | 50.92 | 50.94 | 424,264 | -0.94(-1.81%) |
Apr 02, 2014 | 52.02 | 52.42 | 51.20 | 51.88 | 304,296 | -0.04(-0.08%) |
Apr 01, 2014 | 52.58 | 52.72 | 51.55 | 51.92 | 0 | -0.90(-1.70%) |
Mar 31, 2014 | 51.42 | 52.93 | 51.42 | 52.82 | 415,512 | +1.34(+2.60%) |
Mar 28, 2014 | 51.69 | 52.56 | 51.47 | 51.48 | 180,427 | -0.33(-0.64%) |
Mar 27, 2014 | 52.58 | 52.58 | 51.54 | 51.81 | 321,836 | -0.88(-1.67%) |
Mar 26, 2014 | 53.31 | 53.99 | 52.54 | 52.69 | 259,626 | -0.61(-1.14%) |
Mar 25, 2014 | 53.60 | 53.72 | 53.01 | 53.30 | 253,492 | -0.22(-0.41%) |
Mar 24, 2014 | 54.05 | 54.18 | 53.22 | 53.52 | 157,864 | -0.67(-1.24%) |
Mar 21, 2014 | 55.06 | 55.06 | 53.84 | 54.19 | 333,694 | -0.46(-0.84%) |
Mar 20, 2014 | 54.84 | 54.85 | 53.90 | 54.65 | 120,440 | -0.15(-0.27%) |
Mar 19, 2014 | 54.97 | 55.33 | 54.21 | 54.80 | 156,693 | -0.18(-0.33%) |
Mar 18, 2014 | 54.14 | 55.27 | 54.02 | 54.98 | 270,265 | +1.13(+2.10%) |
Mar 17, 2014 | 53.30 | 54.34 | 53.30 | 53.85 | 190,047 | +0.54(+1.01%) |
Mar 14, 2014 | 53.47 | 54.10 | 53.22 | 53.31 | 243,735 | -0.26(-0.49%) |
Mar 13, 2014 | 54.98 | 55.33 | 53.17 | 53.57 | 201,441 | -1.37(-2.49%) |
Mar 12, 2014 | 55.20 | 55.24 | 54.52 | 54.94 | 195,970 | -0.35(-0.63%) |
Mar 11, 2014 | 55.30 | 55.50 | 55.00 | 55.29 | 137,555 | +0.08(+0.14%) |
Mar 10, 2014 | 55.75 | 55.75 | 54.94 | 55.21 | 142,678 | -0.55(-0.99%) |
Mar 07, 2014 | 56.00 | 56.18 | 55.41 | 55.76 | 276,088 | +0.60(+1.09%) |
Mar 06, 2014 | 56.08 | 56.08 | 55.16 | 55.16 | 239,224 | -0.82(-1.46%) |
Mar 05, 2014 | 56.66 | 56.67 | 55.66 | 55.98 | 156,633 | -0.41(-0.73%) |
Mar 04, 2014 | 56.75 | 57.27 | 56.11 | 56.39 | 345,949 | +0.52(+0.93%) |
Mar 03, 2014 | 55.00 | 56.17 | 55.00 | 55.87 | 367,069 | -0.59(-1.04%) |
Feb 28, 2014 | 56.60 | 56.71 | 56.12 | 56.46 | 201,967 | -0.14(-0.25%) |
Feb 27, 2014 | 56.32 | 56.98 | 56.16 | 56.60 | 156,099 | +0.55(+0.98%) |
Feb 26, 2014 | 55.70 | 56.50 | 55.50 | 56.05 | 258,425 | +0.28(+0.50%) |
Feb 25, 2014 | 57.10 | 57.10 | 55.50 | 55.77 | 244,806 | -1.20(-2.11%) |
Feb 24, 2014 | 57.85 | 57.90 | 56.70 | 56.97 | 313,793 | -0.63(-1.09%) |
Feb 21, 2014 | 57.08 | 58.03 | 56.83 | 57.60 | 407,449 | +0.95(+1.68%) |
Feb 20, 2014 | 56.54 | 56.77 | 56.09 | 56.65 | 251,375 | +0.38(+0.68%) |
Feb 19, 2014 | 56.20 | 56.36 | 55.40 | 56.27 | 121,823 | -55.62(-49.71%) |
Feb 18, 2014 | 114.17 | 114.50 | 111.49 | 111.89 | 173,257 | -0.43(-0.38%) |
Feb 14, 2014 | 112.32 | 112.32 | 112.32 | 0 | -0.92(-0.81%) | |
Feb 13, 2014 | 111.91 | 114.28 | 111.91 | 113.24 | 156,269 | +1.75(+1.57%) |
Feb 12, 2014 | 111.62 | 113.04 | 110.83 | 111.49 | 174,538 | +0.29(+0.26%) |
Feb 11, 2014 | 110.13 | 112.00 | 110.13 | 111.20 | 248,838 | +0.94(+0.85%) |
Feb 10, 2014 | 110.64 | 110.64 | 109.00 | 110.26 | 142,472 | -0.02(-0.02%) |
Feb 07, 2014 | 111.06 | 111.27 | 109.69 | 110.28 | 159,803 | +1.01(+0.92%) |
Feb 06, 2014 | 110.29 | 110.29 | 108.93 | 109.27 | 111,168 | -0.55(-0.50%) |
Feb 05, 2014 | 109.98 | 109.98 | 107.66 | 109.82 | 122,212 | +0.58(+0.53%) |
Feb 04, 2014 | 109.47 | 109.89 | 108.00 | 109.24 | 167,617 | +0.51(+0.47%) |