Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.59 | 52.53 | 51.06 | 52.49 | 280,709 | +0.84(+1.64%) |
Apr 29, 2014 | 51.85 | 52.05 | 51.46 | 51.64 | 179,819 | +0.07(+0.14%) |
Apr 28, 2014 | 51.49 | 52.19 | 50.45 | 51.57 | 367,352 | +0.14(+0.28%) |
Apr 25, 2014 | 51.73 | 51.81 | 50.98 | 51.43 | 318,138 | -0.37(-0.72%) |
Apr 24, 2014 | 51.88 | 52.03 | 51.04 | 51.80 | 273,231 | +0.23(+0.45%) |
Apr 23, 2014 | 51.85 | 52.16 | 51.19 | 51.57 | 316,999 | -0.31(-0.60%) |
Apr 22, 2014 | 51.27 | 52.14 | 50.65 | 51.88 | 269,747 | +0.61(+1.20%) |
Apr 21, 2014 | 51.30 | 51.36 | 50.64 | 51.27 | 175,038 | -0.01(-0.02%) |
Apr 17, 2014 | 52.29 | 51.28 | 51.28 | 51.28 | 297,300 | -0.56(-1.08%) |
Apr 16, 2014 | 51.87 | 52.05 | 51.22 | 51.84 | 255,637 | +0.44(+0.85%) |
Apr 15, 2014 | 51.15 | 51.56 | 50.19 | 51.40 | 163,647 | +0.36(+0.70%) |
Apr 14, 2014 | 51.27 | 51.64 | 50.48 | 51.05 | 198,667 | +0.41(+0.81%) |
Apr 11, 2014 | 50.78 | 51.70 | 50.42 | 50.64 | 373,646 | -0.67(-1.30%) |
Apr 10, 2014 | 53.97 | 54.25 | 50.50 | 51.31 | 713,833 | -2.86(-5.29%) |
Apr 09, 2014 | 54.56 | 54.57 | 53.73 | 54.17 | 198,074 | -0.28(-0.51%) |
Apr 08, 2014 | 54.47 | 54.99 | 54.07 | 54.45 | 171,301 | +0.09(+0.16%) |
Apr 07, 2014 | 54.44 | 55.00 | 53.91 | 54.36 | 393,122 | -0.37(-0.68%) |
Apr 04, 2014 | 55.67 | 55.67 | 53.69 | 54.73 | 300,681 | -0.52(-0.93%) |
Apr 03, 2014 | 55.27 | 55.73 | 54.72 | 55.25 | 121,337 | -0.02(-0.03%) |
Apr 02, 2014 | 55.45 | 55.54 | 54.93 | 55.26 | 159,466 | -0.25(-0.45%) |
Apr 01, 2014 | 54.64 | 55.57 | 54.46 | 55.51 | 212,234 | +0.98(+1.79%) |
Mar 31, 2014 | 53.97 | 54.65 | 53.59 | 54.53 | 184,097 | +0.96(+1.79%) |
Mar 28, 2014 | 53.55 | 54.43 | 53.31 | 53.57 | 166,390 | -0.04(-0.07%) |
Mar 27, 2014 | 53.94 | 54.42 | 53.48 | 53.61 | 281,964 | -0.31(-0.58%) |
Mar 26, 2014 | 54.69 | 54.69 | 53.56 | 53.92 | 194,983 | -0.28(-0.51%) |
Mar 25, 2014 | 54.55 | 54.66 | 53.86 | 54.20 | 195,925 | -0.23(-0.42%) |
Mar 24, 2014 | 54.66 | 54.91 | 53.66 | 54.43 | 257,043 | -0.30(-0.55%) |
Mar 21, 2014 | 55.22 | 55.57 | 54.46 | 54.73 | 658,624 | -0.18(-0.32%) |
Mar 20, 2014 | 54.85 | 55.65 | 53.64 | 54.91 | 239,725 | +0.06(+0.11%) |
Mar 19, 2014 | 53.18 | 55.89 | 53.18 | 54.85 | 509,267 | +1.46(+2.73%) |
Mar 18, 2014 | 52.62 | 53.39 | 52.23 | 53.39 | 192,465 | +0.76(+1.45%) |
Mar 17, 2014 | 52.56 | 53.09 | 52.24 | 52.62 | 195,496 | +0.29(+0.56%) |
Mar 14, 2014 | 52.30 | 52.84 | 52.16 | 52.33 | 102,377 | -0.12(-0.24%) |
Mar 13, 2014 | 53.07 | 53.37 | 52.12 | 52.45 | 147,789 | -0.34(-0.64%) |
Mar 12, 2014 | 52.45 | 52.81 | 52.23 | 52.79 | 95,687 | -0.01(-0.02%) |
Mar 11, 2014 | 53.25 | 53.29 | 52.52 | 52.80 | 146,686 | -0.42(-0.79%) |
Mar 10, 2014 | 52.85 | 53.31 | 52.60 | 53.22 | 103,576 | +0.11(+0.20%) |
Mar 07, 2014 | 53.07 | 53.25 | 52.34 | 53.11 | 93,059 | +0.45(+0.86%) |
Mar 06, 2014 | 52.87 | 53.19 | 52.52 | 52.66 | 122,962 | -0.34(-0.64%) |
Mar 05, 2014 | 53.19 | 53.19 | 52.73 | 53.00 | 123,658 | -0.33(-0.62%) |
Mar 04, 2014 | 52.23 | 53.64 | 52.01 | 53.32 | 294,719 | +1.71(+3.32%) |
Mar 03, 2014 | 51.46 | 51.98 | 50.78 | 51.61 | 108,819 | -0.21(-0.41%) |
Feb 28, 2014 | 51.71 | 52.13 | 51.39 | 51.83 | 173,461 | +0.18(+0.34%) |
Feb 27, 2014 | 51.46 | 51.70 | 51.13 | 51.65 | 135,538 | -0.05(-0.10%) |
Feb 26, 2014 | 52.16 | 52.28 | 51.60 | 51.70 | 212,708 | -0.32(-0.61%) |
Feb 25, 2014 | 52.29 | 52.47 | 51.88 | 52.02 | 95,466 | -0.42(-0.79%) |
Feb 24, 2014 | 52.43 | 53.10 | 52.20 | 52.44 | 133,855 | +0.24(+0.46%) |
Feb 21, 2014 | 51.83 | 52.33 | 51.59 | 52.20 | 206,725 | +0.67(+1.31%) |
Feb 20, 2014 | 51.16 | 51.86 | 51.16 | 51.52 | 135,771 | +0.27(+0.52%) |
Feb 19, 2014 | 51.12 | 52.05 | 51.07 | 51.26 | 196,060 | -0.16(-0.31%) |
Feb 18, 2014 | 51.19 | 52.07 | 51.19 | 51.42 | 243,547 | -0.19(-0.36%) |
Feb 14, 2014 | 48.85 | 51.60 | 51.60 | 51.60 | 429,318 | +2.91(+5.97%) |
Feb 13, 2014 | 47.98 | 48.80 | 47.83 | 48.70 | 310,573 | +0.50(+1.03%) |
Feb 12, 2014 | 48.33 | 48.93 | 48.09 | 48.20 | 218,318 | -0.19(-0.38%) |
Feb 11, 2014 | 48.16 | 48.64 | 47.84 | 48.39 | 142,102 | +0.33(+0.68%) |
Feb 10, 2014 | 48.20 | 48.28 | 47.95 | 48.06 | 212,573 | -0.06(-0.13%) |
Feb 07, 2014 | 47.70 | 48.20 | 47.70 | 48.12 | 194,906 | +0.43(+0.89%) |
Feb 06, 2014 | 47.22 | 47.97 | 47.22 | 47.69 | 183,021 | +0.51(+1.09%) |
Feb 05, 2014 | 46.91 | 47.49 | 46.68 | 47.18 | 186,064 | -0.04(-0.08%) |
Feb 04, 2014 | 46.76 | 47.54 | 46.33 | 47.22 | 271,013 | +0.51(+1.10%) |