Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.78 | 47.51 | 46.34 | 47.14 | 34,575 | +0.32(+0.68%) |
Apr 29, 2014 | 47.54 | 47.70 | 46.62 | 46.82 | 20,134 | -0.27(-0.57%) |
Apr 28, 2014 | 47.86 | 47.98 | 46.88 | 47.09 | 31,918 | -0.42(-0.88%) |
Apr 25, 2014 | 47.95 | 48.38 | 47.25 | 47.51 | 37,117 | -0.61(-1.27%) |
Apr 24, 2014 | 49.15 | 49.15 | 47.84 | 48.12 | 14,909 | -0.59(-1.21%) |
Apr 23, 2014 | 48.92 | 49.19 | 48.26 | 48.71 | 21,352 | -0.19(-0.39%) |
Apr 22, 2014 | 48.60 | 49.01 | 48.04 | 48.90 | 19,978 | +0.54(+1.12%) |
Apr 21, 2014 | 48.25 | 48.83 | 48.02 | 48.36 | 13,006 | +0.12(+0.25%) |
Apr 17, 2014 | 47.79 | 48.24 | 48.24 | 48.24 | 14,000 | +0.44(+0.92%) |
Apr 16, 2014 | 48.13 | 48.44 | 47.31 | 47.80 | 27,153 | +0.18(+0.38%) |
Apr 15, 2014 | 47.92 | 47.99 | 46.94 | 47.62 | 21,401 | -0.26(-0.54%) |
Apr 14, 2014 | 48.06 | 48.33 | 47.03 | 47.88 | 27,083 | +0.48(+1.01%) |
Apr 11, 2014 | 47.40 | 47.97 | 47.05 | 47.40 | 22,163 | -0.53(-1.11%) |
Apr 10, 2014 | 49.14 | 49.14 | 47.48 | 47.93 | 56,000 | -1.08(-2.20%) |
Apr 09, 2014 | 48.89 | 49.33 | 48.57 | 49.01 | 22,611 | -0.02(-0.04%) |
Apr 08, 2014 | 49.03 | 49.58 | 48.84 | 49.03 | 17,360 | -0.01(-0.02%) |
Apr 07, 2014 | 48.67 | 49.32 | 48.06 | 49.04 | 34,862 | -0.02(-0.04%) |
Apr 04, 2014 | 51.00 | 51.00 | 48.85 | 49.06 | 34,452 | -1.58(-3.12%) |
Apr 03, 2014 | 50.99 | 51.37 | 50.24 | 50.64 | 26,479 | -0.17(-0.33%) |
Apr 02, 2014 | 50.88 | 51.10 | 50.58 | 50.81 | 25,824 | +0.14(+0.28%) |
Apr 01, 2014 | 49.03 | 50.70 | 48.71 | 50.67 | 55,238 | +1.71(+3.49%) |
Mar 31, 2014 | 48.23 | 49.23 | 48.23 | 48.96 | 30,420 | +1.18(+2.47%) |
Mar 28, 2014 | 47.80 | 48.80 | 47.47 | 47.78 | 19,825 | -0.09(-0.19%) |
Mar 27, 2014 | 48.61 | 48.87 | 47.87 | 47.87 | 24,682 | -0.54(-1.12%) |
Mar 26, 2014 | 50.01 | 50.22 | 48.41 | 48.41 | 34,110 | -1.10(-2.22%) |
Mar 25, 2014 | 49.35 | 50.05 | 48.53 | 49.51 | 37,095 | +0.54(+1.10%) |
Mar 24, 2014 | 48.80 | 49.62 | 48.45 | 48.97 | 35,903 | +0.20(+0.41%) |
Mar 21, 2014 | 49.52 | 50.35 | 48.77 | 48.77 | 217,704 | -0.73(-1.47%) |
Mar 20, 2014 | 48.66 | 50.00 | 48.61 | 49.50 | 35,822 | +0.63(+1.29%) |
Mar 19, 2014 | 49.13 | 49.20 | 48.46 | 48.87 | 33,060 | -0.22(-0.45%) |
Mar 18, 2014 | 49.11 | 49.11 | 48.37 | 49.09 | 50,276 | +0.15(+0.31%) |
Mar 17, 2014 | 49.07 | 49.41 | 48.64 | 48.94 | 48,297 | +0.06(+0.12%) |
Mar 14, 2014 | 48.87 | 49.60 | 48.72 | 48.88 | 19,902 | -0.12(-0.24%) |
Mar 13, 2014 | 49.80 | 49.80 | 48.72 | 49.00 | 20,723 | -0.47(-0.95%) |
Mar 12, 2014 | 48.89 | 49.52 | 48.22 | 49.47 | 42,677 | +0.53(+1.08%) |
Mar 11, 2014 | 50.35 | 50.40 | 48.93 | 48.94 | 31,800 | -1.17(-2.33%) |
Mar 10, 2014 | 49.98 | 50.18 | 49.48 | 50.11 | 20,655 | +0.21(+0.42%) |
Mar 07, 2014 | 49.91 | 49.95 | 49.50 | 49.90 | 35,080 | +0.42(+0.85%) |
Mar 06, 2014 | 49.35 | 49.92 | 49.02 | 49.48 | 17,015 | +0.10(+0.20%) |
Mar 05, 2014 | 49.62 | 49.93 | 49.25 | 49.38 | 17,767 | -0.51(-1.02%) |
Mar 04, 2014 | 48.69 | 50.61 | 48.69 | 49.89 | 63,596 | +1.80(+3.74%) |
Mar 03, 2014 | 48.41 | 48.45 | 46.71 | 48.09 | 25,554 | -0.32(-0.66%) |
Feb 28, 2014 | 47.99 | 48.87 | 47.62 | 48.41 | 30,613 | +0.49(+1.02%) |
Feb 27, 2014 | 47.28 | 47.99 | 47.04 | 47.92 | 18,404 | +0.34(+0.71%) |
Feb 26, 2014 | 46.90 | 47.86 | 46.62 | 47.58 | 24,566 | +0.64(+1.36%) |
Feb 25, 2014 | 47.45 | 47.83 | 46.71 | 46.94 | 13,311 | -0.70(-1.47%) |
Feb 24, 2014 | 47.39 | 47.81 | 47.25 | 47.64 | 37,998 | +0.43(+0.91%) |
Feb 21, 2014 | 47.19 | 47.72 | 46.85 | 47.21 | 35,375 | +0.30(+0.64%) |
Feb 20, 2014 | 46.79 | 47.36 | 46.58 | 46.91 | 17,408 | +0.79(+1.71%) |
Feb 19, 2014 | 47.06 | 47.76 | 46.03 | 46.12 | 25,205 | -1.30(-2.74%) |
Feb 18, 2014 | 47.25 | 47.65 | 46.15 | 47.42 | 18,075 | +0.50(+1.07%) |
Feb 14, 2014 | 47.08 | 46.92 | 46.92 | 46.92 | 27,800 | -0.20(-0.42%) |
Feb 13, 2014 | 46.20 | 47.21 | 46.20 | 47.12 | 15,099 | +0.71(+1.53%) |
Feb 12, 2014 | 46.41 | 46.97 | 46.13 | 46.41 | 25,641 | +0.18(+0.39%) |
Feb 11, 2014 | 45.69 | 47.02 | 45.69 | 46.23 | 29,866 | +0.64(+1.40%) |
Feb 10, 2014 | 45.80 | 45.80 | 44.91 | 45.59 | 36,129 | -0.10(-0.22%) |
Feb 07, 2014 | 45.55 | 46.00 | 45.02 | 45.69 | 29,380 | +0.22(+0.48%) |
Feb 06, 2014 | 45.80 | 46.25 | 45.22 | 45.47 | 42,967 | -0.06(-0.13%) |
Feb 05, 2014 | 45.36 | 47.68 | 44.30 | 45.53 | 64,294 | +0.02(+0.04%) |
Feb 04, 2014 | 45.89 | 46.57 | 45.42 | 45.51 | 31,423 | +0.09(+0.20%) |