Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.49 | 51.79 | 51.07 | 51.48 | 522,797 | -0.30(-0.59%) |
Apr 29, 2014 | 51.44 | 52.22 | 51.39 | 51.78 | 270,093 | +0.51(+0.99%) |
Apr 28, 2014 | 51.61 | 51.76 | 50.82 | 51.28 | 397,354 | -0.29(-0.56%) |
Apr 25, 2014 | 51.70 | 52.46 | 51.33 | 51.56 | 396,206 | -0.11(-0.21%) |
Apr 24, 2014 | 50.01 | 52.29 | 50.01 | 51.67 | 438,326 | -0.51(-0.97%) |
Apr 23, 2014 | 51.96 | 52.33 | 51.76 | 52.18 | 215,997 | +0.30(+0.57%) |
Apr 22, 2014 | 51.93 | 52.44 | 51.62 | 51.88 | 158,180 | -0.20(-0.39%) |
Apr 21, 2014 | 52.06 | 52.23 | 51.85 | 52.09 | 150,296 | -0.03(-0.06%) |
Apr 17, 2014 | 52.06 | 52.12 | 52.12 | 52.12 | 233,603 | +0.10(+0.19%) |
Apr 16, 2014 | 52.14 | 52.37 | 51.55 | 52.02 | 269,973 | +0.42(+0.81%) |
Apr 15, 2014 | 51.68 | 51.68 | 50.51 | 51.60 | 264,361 | -0.31(-0.60%) |
Apr 14, 2014 | 51.67 | 52.26 | 51.38 | 51.92 | 264,894 | +0.78(+1.52%) |
Apr 11, 2014 | 51.69 | 52.19 | 51.04 | 51.14 | 289,095 | -1.02(-1.95%) |
Apr 10, 2014 | 53.05 | 53.43 | 51.06 | 52.15 | 828,868 | -2.31(-4.24%) |
Apr 09, 2014 | 53.12 | 54.71 | 52.95 | 54.47 | 367,461 | +1.47(+2.77%) |
Apr 08, 2014 | 52.83 | 53.55 | 52.62 | 53.00 | 336,630 | +0.34(+0.65%) |
Apr 07, 2014 | 53.88 | 53.96 | 52.40 | 52.65 | 293,198 | -1.16(-2.16%) |
Apr 04, 2014 | 54.92 | 54.92 | 53.70 | 53.82 | 245,133 | -0.80(-1.47%) |
Apr 03, 2014 | 54.48 | 54.92 | 54.42 | 54.62 | 570,304 | +0.02(+0.04%) |
Apr 02, 2014 | 54.34 | 54.74 | 54.07 | 54.60 | 423,809 | +0.07(+0.12%) |
Apr 01, 2014 | 54.46 | 54.60 | 53.75 | 54.53 | 351,921 | +0.39(+0.73%) |
Mar 31, 2014 | 54.21 | 54.52 | 53.77 | 54.14 | 328,766 | +0.20(+0.36%) |
Mar 28, 2014 | 53.76 | 54.10 | 53.55 | 53.94 | 316,016 | +0.50(+0.94%) |
Mar 27, 2014 | 53.09 | 53.96 | 53.09 | 53.44 | 371,515 | +0.22(+0.42%) |
Mar 26, 2014 | 54.01 | 54.16 | 53.04 | 53.22 | 279,452 | -0.63(-1.17%) |
Mar 25, 2014 | 54.21 | 54.55 | 53.80 | 53.85 | 342,958 | -0.08(-0.15%) |
Mar 24, 2014 | 53.79 | 54.20 | 53.27 | 53.93 | 483,847 | +0.46(+0.86%) |
Mar 21, 2014 | 52.36 | 53.78 | 52.14 | 53.47 | 858,010 | +1.45(+2.79%) |
Mar 20, 2014 | 50.70 | 52.65 | 50.39 | 52.02 | 572,617 | +1.15(+2.26%) |
Mar 19, 2014 | 50.49 | 51.13 | 50.49 | 50.87 | 231,823 | +0.35(+0.70%) |
Mar 18, 2014 | 49.41 | 50.93 | 49.41 | 50.52 | 301,660 | +1.04(+2.10%) |
Mar 17, 2014 | 49.20 | 50.20 | 48.87 | 49.48 | 231,793 | +0.65(+1.33%) |
Mar 14, 2014 | 48.48 | 49.10 | 48.48 | 48.83 | 134,893 | +0.26(+0.54%) |
Mar 13, 2014 | 49.48 | 49.55 | 48.42 | 48.57 | 178,724 | -0.60(-1.22%) |
Mar 12, 2014 | 48.78 | 49.91 | 48.78 | 49.17 | 344,595 | +0.15(+0.30%) |
Mar 11, 2014 | 49.19 | 49.74 | 48.77 | 49.02 | 255,637 | +0.04(+0.08%) |
Mar 10, 2014 | 48.96 | 49.02 | 48.42 | 48.98 | 234,689 | -0.10(-0.20%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.36 | 49.08 | 294,580 | -0.09(-0.18%) |
Mar 06, 2014 | 49.90 | 49.97 | 49.14 | 49.17 | 308,601 | -0.16(-0.32%) |
Mar 05, 2014 | 48.37 | 49.90 | 48.32 | 49.33 | 371,233 | +0.84(+1.72%) |
Mar 04, 2014 | 48.01 | 48.51 | 47.77 | 48.49 | 240,848 | +1.20(+2.53%) |
Mar 03, 2014 | 47.93 | 48.23 | 47.13 | 47.29 | 719,661 | -1.20(-2.47%) |
Feb 28, 2014 | 48.55 | 48.92 | 48.20 | 48.49 | 270,953 | +0.26(+0.54%) |
Feb 27, 2014 | 47.87 | 48.28 | 47.55 | 48.23 | 216,635 | +0.42(+0.87%) |
Feb 26, 2014 | 47.70 | 48.19 | 47.34 | 47.81 | 196,408 | +0.25(+0.52%) |
Feb 25, 2014 | 48.10 | 48.10 | 47.11 | 47.56 | 337,485 | -0.66(-1.38%) |
Feb 24, 2014 | 48.04 | 48.40 | 47.67 | 48.23 | 381,359 | -0.05(-0.10%) |
Feb 21, 2014 | 48.20 | 48.56 | 47.82 | 48.28 | 140,236 | +0.11(+0.22%) |
Feb 20, 2014 | 48.03 | 48.38 | 47.70 | 48.17 | 297,753 | +0.08(+0.17%) |
Feb 19, 2014 | 48.24 | 48.79 | 48.05 | 48.09 | 219,149 | -0.48(-0.98%) |
Feb 18, 2014 | 49.23 | 49.29 | 48.43 | 48.56 | 355,254 | -0.55(-1.12%) |
Feb 14, 2014 | 48.92 | 49.11 | 49.11 | 49.11 | 273,127 | +0.34(+0.71%) |
Feb 13, 2014 | 47.82 | 49.03 | 47.39 | 48.77 | 389,831 | +0.60(+1.24%) |
Feb 12, 2014 | 48.21 | 48.53 | 47.73 | 48.17 | 380,217 | +0.08(+0.17%) |
Feb 11, 2014 | 47.29 | 48.33 | 47.16 | 48.09 | 337,112 | +0.95(+2.02%) |
Feb 10, 2014 | 46.68 | 47.19 | 46.57 | 47.14 | 326,447 | +0.30(+0.65%) |
Feb 07, 2014 | 46.35 | 46.83 | 45.95 | 46.83 | 305,519 | +0.80(+1.73%) |
Feb 06, 2014 | 46.06 | 46.21 | 45.83 | 46.04 | 195,717 | +0.20(+0.43%) |
Feb 05, 2014 | 45.96 | 45.96 | 45.31 | 45.84 | 427,295 | -0.28(-0.60%) |
Feb 04, 2014 | 45.90 | 46.38 | 45.50 | 46.12 | 615,595 | +0.42(+0.93%) |