Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.27 | 52.28 | 52.25 | 52.27 | 13,873 | +0.01(+0.02%) |
Apr 29, 2014 | 52.23 | 52.27 | 52.23 | 52.26 | 50,688 | +0.01(+0.02%) |
Apr 28, 2014 | 52.26 | 52.27 | 52.23 | 52.25 | 26,758 | +0.00(+0.01%) |
Apr 25, 2014 | 52.23 | 52.27 | 52.23 | 52.25 | 34,772 | +0.00(+0.01%) |
Apr 24, 2014 | 52.24 | 52.25 | 52.23 | 52.24 | 29,366 | +0.01(+0.02%) |
Apr 23, 2014 | 52.26 | 52.27 | 52.23 | 52.23 | 263,717 | +0.01(+0.02%) |
Apr 22, 2014 | 52.22 | 52.25 | 52.22 | 52.22 | 63,114 | -0.03(-0.05%) |
Apr 21, 2014 | 52.22 | 52.26 | 52.22 | 52.25 | 98,610 | -0.02(-0.03%) |
Apr 17, 2014 | 52.25 | 52.27 | 52.27 | 52.27 | 25,063 | +0.02(+0.03%) |
Apr 16, 2014 | 52.27 | 52.28 | 52.25 | 52.25 | 46,629 | -0.03(-0.07%) |
Apr 15, 2014 | 52.27 | 52.29 | 52.27 | 52.28 | 84,338 | +0.01(+0.01%) |
Apr 14, 2014 | 52.30 | 52.31 | 52.27 | 52.28 | 74,498 | +0.00(+0.00%) |
Apr 11, 2014 | 52.28 | 52.31 | 52.27 | 52.28 | 23,021 | -0.01(-0.02%) |
Apr 10, 2014 | 52.29 | 52.31 | 52.28 | 52.29 | 17,867 | +0.02(+0.03%) |
Apr 09, 2014 | 52.21 | 52.28 | 52.20 | 52.27 | 204,267 | +0.03(+0.05%) |
Apr 08, 2014 | 52.25 | 52.25 | 52.21 | 52.24 | 29,977 | -0.01(-0.02%) |
Apr 07, 2014 | 52.22 | 52.25 | 52.22 | 52.25 | 202,787 | +0.03(+0.05%) |
Apr 04, 2014 | 52.18 | 52.22 | 52.18 | 52.22 | 48,503 | +0.06(+0.11%) |
Apr 03, 2014 | 52.16 | 52.18 | 52.15 | 52.17 | 63,974 | +0.02(+0.04%) |
Apr 02, 2014 | 52.18 | 52.18 | 52.15 | 52.15 | 81,860 | -0.03(-0.07%) |
Apr 01, 2014 | 52.22 | 52.22 | 52.17 | 52.18 | 167,364 | -0.01(-0.03%) |
Mar 31, 2014 | 52.20 | 52.22 | 52.19 | 52.20 | 21,853 | +0.01(+0.02%) |
Mar 28, 2014 | 52.20 | 52.20 | 52.17 | 52.19 | 33,527 | +0.01(+0.02%) |
Mar 27, 2014 | 52.20 | 52.21 | 52.17 | 52.18 | 96,752 | -0.03(-0.07%) |
Mar 26, 2014 | 52.20 | 52.21 | 52.18 | 52.21 | 62,558 | +0.03(+0.05%) |
Mar 25, 2014 | 52.19 | 52.19 | 52.16 | 52.19 | 32,639 | +0.04(+0.08%) |
Mar 24, 2014 | 52.13 | 52.18 | 52.13 | 52.14 | 166,563 | -0.03(-0.07%) |
Mar 21, 2014 | 52.16 | 52.19 | 52.15 | 52.18 | 25,409 | +0.00(+0.00%) |
Mar 20, 2014 | 52.19 | 52.19 | 52.15 | 52.18 | 26,627 | +0.00(+0.00%) |
Mar 19, 2014 | 52.25 | 52.27 | 52.13 | 52.18 | 99,101 | -0.09(-0.16%) |
Mar 18, 2014 | 52.23 | 52.26 | 52.23 | 52.26 | 36,926 | +0.01(+0.02%) |
Mar 17, 2014 | 52.26 | 52.26 | 52.23 | 52.26 | 206,196 | -0.02(-0.03%) |
Mar 14, 2014 | 52.26 | 52.27 | 52.25 | 52.27 | 42,370 | +0.02(+0.03%) |
Mar 13, 2014 | 52.20 | 52.27 | 52.20 | 52.26 | 64,237 | +0.01(+0.02%) |
Mar 12, 2014 | 52.22 | 52.25 | 52.22 | 52.25 | 49,587 | +0.02(+0.03%) |
Mar 11, 2014 | 52.22 | 52.23 | 52.20 | 52.23 | 109,190 | +0.02(+0.03%) |
Mar 10, 2014 | 52.20 | 52.24 | 52.20 | 52.21 | 130,904 | +0.01(+0.02%) |
Mar 07, 2014 | 52.20 | 52.23 | 52.20 | 52.20 | 109,339 | -0.06(-0.11%) |
Mar 06, 2014 | 52.25 | 52.26 | 52.24 | 52.26 | 97,504 | -0.00(-0.00%) |
Mar 05, 2014 | 52.26 | 52.27 | 52.22 | 52.26 | 126,216 | +0.01(+0.02%) |
Mar 04, 2014 | 52.27 | 52.28 | 52.26 | 52.26 | 34,779 | -0.04(-0.08%) |
Mar 03, 2014 | 52.29 | 52.30 | 52.27 | 52.30 | 121,682 | +0.02(+0.04%) |
Feb 28, 2014 | 52.27 | 52.27 | 52.24 | 52.27 | 80,401 | -0.02(-0.04%) |
Feb 27, 2014 | 52.28 | 52.30 | 52.27 | 52.30 | 22,460 | +0.03(+0.06%) |
Feb 26, 2014 | 52.26 | 52.27 | 52.24 | 52.27 | 71,221 | +0.02(+0.03%) |
Feb 25, 2014 | 52.25 | 52.26 | 52.22 | 52.25 | 35,151 | +0.02(+0.03%) |
Feb 24, 2014 | 52.24 | 52.25 | 52.20 | 52.23 | 119,178 | -0.01(-0.02%) |
Feb 21, 2014 | 52.25 | 52.27 | 52.23 | 52.24 | 26,956 | +0.01(+0.02%) |
Feb 20, 2014 | 52.21 | 52.26 | 52.21 | 52.23 | 52,320 | -0.02(-0.03%) |
Feb 19, 2014 | 52.27 | 52.27 | 52.22 | 52.25 | 141,820 | -0.01(-0.02%) |
Feb 18, 2014 | 52.25 | 52.26 | 52.23 | 52.26 | 134,862 | +0.02(+0.03%) |
Feb 14, 2014 | 52.24 | 52.24 | 52.24 | 52.24 | 160,954 | +0.01(+0.02%) |
Feb 13, 2014 | 52.21 | 52.23 | 52.21 | 52.23 | 157,511 | +0.03(+0.06%) |
Feb 12, 2014 | 52.23 | 52.23 | 52.19 | 52.20 | 79,121 | -0.02(-0.04%) |
Feb 11, 2014 | 52.21 | 52.23 | 52.20 | 52.22 | 189,175 | -0.02(-0.03%) |
Feb 10, 2014 | 52.23 | 52.27 | 52.23 | 52.24 | 133,129 | -0.01(-0.02%) |
Feb 07, 2014 | 52.27 | 52.27 | 52.25 | 52.25 | 75,330 | +0.00(+0.00%) |
Feb 06, 2014 | 52.24 | 52.25 | 52.23 | 52.25 | 64,545 | -0.02(-0.03%) |
Feb 05, 2014 | 52.27 | 52.27 | 52.24 | 52.27 | 151,053 | +0.01(+0.02%) |
Feb 04, 2014 | 52.23 | 52.27 | 52.22 | 52.26 | 480,987 | +0.01(+0.01%) |