Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.31 | 50.75 | 50.26 | 50.74 | 10,437 | +0.17(+0.34%) |
Apr 29, 2014 | 50.90 | 50.91 | 50.57 | 50.57 | 6,431 | +0.30(+0.59%) |
Apr 28, 2014 | 50.78 | 50.90 | 50.27 | 50.27 | 14,218 | -0.33(-0.64%) |
Apr 25, 2014 | 50.91 | 50.91 | 50.60 | 50.60 | 3,929 | -0.46(-0.90%) |
Apr 24, 2014 | 51.15 | 51.27 | 50.99 | 51.06 | 9,580 | -0.27(-0.53%) |
Apr 23, 2014 | 51.33 | 51.45 | 51.30 | 51.33 | 7,476 | -0.07(-0.14%) |
Apr 22, 2014 | 51.32 | 51.40 | 51.32 | 51.40 | 2,810 | +0.24(+0.46%) |
Apr 21, 2014 | 51.25 | 51.30 | 51.03 | 51.17 | 14,224 | +0.15(+0.30%) |
Apr 17, 2014 | 50.92 | 51.01 | 51.01 | 51.01 | 5,685 | +0.03(+0.05%) |
Apr 16, 2014 | 50.75 | 50.99 | 50.75 | 50.99 | 3,795 | +0.55(+1.09%) |
Apr 15, 2014 | 50.58 | 50.58 | 49.85 | 50.44 | 3,671 | +0.18(+0.36%) |
Apr 14, 2014 | 50.00 | 50.26 | 50.00 | 50.26 | 429 | +0.07(+0.14%) |
Apr 11, 2014 | 50.31 | 50.52 | 50.10 | 50.19 | 2,307 | -0.27(-0.54%) |
Apr 10, 2014 | 51.48 | 51.48 | 50.46 | 50.46 | 1,927 | -0.85(-1.66%) |
Apr 09, 2014 | 51.31 | 51.31 | 51.31 | 51.31 | 79 | +0.00(+0.00%) |
Apr 08, 2014 | 51.16 | 51.31 | 51.05 | 51.31 | 3,239 | +0.19(+0.37%) |
Apr 07, 2014 | 51.12 | 51.13 | 51.07 | 51.12 | 2,766 | -0.42(-0.82%) |
Apr 04, 2014 | 52.64 | 52.64 | 51.54 | 51.54 | 8,652 | -0.79(-1.52%) |
Apr 03, 2014 | 52.72 | 52.72 | 52.33 | 52.33 | 2,943 | -0.24(-0.45%) |
Apr 02, 2014 | 52.53 | 52.57 | 52.53 | 52.57 | 789 | +0.09(+0.18%) |
Apr 01, 2014 | 52.17 | 52.48 | 52.16 | 52.48 | 7,277 | +0.37(+0.71%) |
Mar 31, 2014 | 51.54 | 52.11 | 51.54 | 52.11 | 801 | +0.50(+0.96%) |
Mar 28, 2014 | 51.40 | 51.61 | 51.40 | 51.61 | 2,615 | -0.01(-0.03%) |
Mar 27, 2014 | 51.63 | 51.63 | 51.63 | 51.63 | 109 | +0.00(+0.00%) |
Mar 26, 2014 | 52.05 | 52.05 | 51.63 | 51.63 | 1,446 | -0.46(-0.89%) |
Mar 25, 2014 | 52.07 | 52.09 | 52.07 | 52.09 | 349 | +0.12(+0.23%) |
Mar 24, 2014 | 51.82 | 52.00 | 51.82 | 51.97 | 786 | -0.47(-0.90%) |
Mar 21, 2014 | 52.60 | 52.93 | 52.44 | 52.44 | 9,522 | +0.08(+0.16%) |
Mar 20, 2014 | 52.22 | 52.36 | 52.22 | 52.36 | 2,399 | +0.11(+0.21%) |
Mar 19, 2014 | 52.68 | 52.68 | 52.25 | 52.25 | 8,250 | -0.27(-0.52%) |
Mar 18, 2014 | 52.20 | 52.53 | 52.18 | 52.53 | 9,372 | +0.28(+0.54%) |
Mar 17, 2014 | 52.19 | 52.45 | 52.17 | 52.25 | 7,211 | +0.23(+0.44%) |
Mar 14, 2014 | 51.99 | 52.02 | 51.99 | 52.02 | 1,240 | +0.23(+0.44%) |
Mar 13, 2014 | 51.70 | 51.79 | 51.69 | 51.79 | 1,318 | +0.09(+0.17%) |
Mar 12, 2014 | 51.74 | 51.74 | 51.56 | 51.71 | 8,013 | -0.42(-0.80%) |
Mar 10, 2014 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 52.36 | 52.36 | 52.12 | 52.12 | 1,189 | -0.04(-0.07%) |
Mar 06, 2014 | 52.36 | 52.36 | 52.16 | 52.16 | 1,553 | -0.09(-0.18%) |
Mar 05, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 374 | -0.20(-0.38%) |
Mar 04, 2014 | 52.50 | 52.53 | 52.45 | 52.45 | 11,666 | +1.50(+2.95%) |
Mar 03, 2014 | 51.18 | 51.18 | 50.95 | 50.95 | 579 | -0.52(-1.02%) |
Feb 28, 2014 | 51.85 | 51.85 | 51.48 | 51.48 | 434 | +0.08(+0.16%) |
Feb 27, 2014 | 51.28 | 51.40 | 51.28 | 51.40 | 437 | +0.44(+0.87%) |
Feb 26, 2014 | 50.95 | 50.95 | 50.95 | 50.95 | 69 | +0.00(+0.00%) |
Feb 25, 2014 | 51.06 | 51.18 | 50.95 | 50.95 | 680 | -0.31(-0.61%) |
Feb 24, 2014 | 51.31 | 51.36 | 50.83 | 51.27 | 1,712 | +0.44(+0.86%) |
Feb 21, 2014 | 50.74 | 50.85 | 50.74 | 50.83 | 2,106 | +0.30(+0.60%) |
Feb 20, 2014 | 50.47 | 50.53 | 50.47 | 50.53 | 1,925 | +0.29(+0.58%) |
Feb 19, 2014 | 50.88 | 50.88 | 50.24 | 50.24 | 2,066 | -0.56(-1.10%) |
Feb 18, 2014 | 50.80 | 50.80 | 50.80 | 50.80 | 1,424 | +0.29(+0.58%) |
Feb 14, 2014 | 50.18 | 50.50 | 50.50 | 50.50 | 20,190 | +0.19(+0.37%) |
Feb 13, 2014 | 49.62 | 50.31 | 49.62 | 50.31 | 2,744 | +0.78(+1.58%) |
Feb 12, 2014 | 49.52 | 49.56 | 49.51 | 49.53 | 6,139 | +0.03(+0.07%) |
Feb 11, 2014 | 49.50 | 49.50 | 49.50 | 49.50 | 1,870 | +0.68(+1.40%) |
Feb 10, 2014 | 48.53 | 48.82 | 48.53 | 48.82 | 925 | +0.25(+0.51%) |
Feb 07, 2014 | 48.58 | 48.58 | 48.57 | 48.57 | 6,683 | +0.61(+1.27%) |
Feb 06, 2014 | 47.96 | 47.96 | 47.96 | 47.96 | 61 | +0.00(+0.00%) |
Feb 05, 2014 | 48.15 | 48.15 | 47.96 | 47.96 | 348 | -0.21(-0.44%) |
Feb 04, 2014 | 48.25 | 48.25 | 48.17 | 48.17 | 824 | +0.27(+0.56%) |