Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.11 | 52.21 | 50.97 | 52.03 | 783,286 | +0.72(+1.39%) |
Apr 29, 2014 | 51.27 | 51.70 | 51.12 | 51.31 | 555,854 | +0.19(+0.38%) |
Apr 28, 2014 | 50.91 | 51.29 | 50.51 | 51.12 | 643,544 | +0.31(+0.61%) |
Apr 25, 2014 | 51.25 | 51.54 | 50.63 | 50.81 | 548,834 | -0.46(-0.90%) |
Apr 24, 2014 | 51.22 | 51.65 | 51.02 | 51.27 | 650,581 | +0.20(+0.40%) |
Apr 23, 2014 | 51.10 | 51.23 | 50.85 | 51.07 | 556,151 | +0.04(+0.07%) |
Apr 22, 2014 | 50.58 | 51.13 | 50.34 | 51.03 | 659,028 | +0.36(+0.71%) |
Apr 21, 2014 | 50.85 | 51.00 | 50.49 | 50.67 | 351,589 | -0.21(-0.42%) |
Apr 17, 2014 | 50.31 | 50.88 | 50.88 | 50.88 | 549,442 | +0.59(+1.18%) |
Apr 16, 2014 | 50.07 | 50.41 | 49.86 | 50.29 | 545,591 | +0.55(+1.10%) |
Apr 15, 2014 | 49.71 | 50.06 | 49.13 | 49.74 | 485,650 | +0.03(+0.05%) |
Apr 14, 2014 | 50.29 | 50.60 | 49.27 | 49.72 | 657,442 | -0.15(-0.30%) |
Apr 11, 2014 | 49.96 | 50.50 | 49.66 | 49.87 | 910,027 | -0.25(-0.49%) |
Apr 10, 2014 | 51.47 | 51.61 | 50.09 | 50.11 | 739,065 | -1.30(-2.52%) |
Apr 09, 2014 | 51.27 | 51.46 | 50.79 | 51.41 | 783,296 | +0.19(+0.38%) |
Apr 08, 2014 | 50.90 | 51.41 | 50.77 | 51.22 | 586,467 | +0.24(+0.47%) |
Apr 07, 2014 | 51.49 | 51.74 | 50.95 | 50.98 | 650,099 | -0.44(-0.86%) |
Apr 04, 2014 | 52.28 | 52.36 | 51.29 | 51.42 | 578,926 | -0.75(-1.44%) |
Apr 03, 2014 | 52.77 | 52.96 | 51.96 | 52.17 | 735,077 | -0.50(-0.96%) |
Apr 02, 2014 | 53.18 | 53.35 | 52.50 | 52.67 | 683,021 | -0.49(-0.91%) |
Apr 01, 2014 | 52.77 | 53.21 | 52.66 | 53.16 | 890,677 | +0.53(+1.01%) |
Mar 31, 2014 | 52.28 | 52.87 | 52.08 | 52.63 | 888,663 | +0.55(+1.05%) |
Mar 28, 2014 | 51.98 | 52.35 | 51.76 | 52.08 | 515,624 | +0.25(+0.48%) |
Mar 27, 2014 | 51.97 | 52.13 | 51.62 | 51.83 | 514,972 | -0.01(-0.02%) |
Mar 26, 2014 | 52.61 | 52.82 | 51.82 | 51.84 | 394,926 | -0.62(-1.18%) |
Mar 25, 2014 | 52.51 | 52.69 | 52.26 | 52.46 | 462,923 | +0.24(+0.46%) |
Mar 24, 2014 | 52.60 | 52.97 | 51.98 | 52.22 | 776,639 | -0.49(-0.94%) |
Mar 21, 2014 | 54.11 | 54.11 | 52.66 | 52.72 | 1,748,949 | -0.78(-1.45%) |
Mar 20, 2014 | 54.47 | 54.74 | 52.79 | 53.49 | 1,110,657 | +0.88(+1.68%) |
Mar 19, 2014 | 53.18 | 53.52 | 52.34 | 52.61 | 562,757 | -0.57(-1.06%) |
Mar 18, 2014 | 52.74 | 53.55 | 52.58 | 53.18 | 624,296 | +0.50(+0.96%) |
Mar 17, 2014 | 52.62 | 53.03 | 52.50 | 52.67 | 654,436 | +0.24(+0.45%) |
Mar 14, 2014 | 52.49 | 52.89 | 52.40 | 52.44 | 420,252 | -0.20(-0.39%) |
Mar 13, 2014 | 53.36 | 53.46 | 52.46 | 52.64 | 677,651 | -0.49(-0.93%) |
Mar 12, 2014 | 53.09 | 53.37 | 52.81 | 53.13 | 653,878 | -0.17(-0.31%) |
Mar 11, 2014 | 53.89 | 54.08 | 53.15 | 53.30 | 444,416 | -0.42(-0.79%) |
Mar 10, 2014 | 54.06 | 54.35 | 53.64 | 53.72 | 755,919 | -0.46(-0.85%) |
Mar 07, 2014 | 54.00 | 54.40 | 53.87 | 54.18 | 430,086 | +0.36(+0.67%) |
Mar 06, 2014 | 53.62 | 53.92 | 53.41 | 53.82 | 500,467 | +0.36(+0.68%) |
Mar 05, 2014 | 53.67 | 53.86 | 53.14 | 53.46 | 415,273 | -0.33(-0.61%) |
Mar 04, 2014 | 53.50 | 53.95 | 53.12 | 53.79 | 640,376 | +0.79(+1.48%) |
Mar 03, 2014 | 52.97 | 53.24 | 52.46 | 53.00 | 475,039 | -0.56(-1.04%) |
Feb 28, 2014 | 53.29 | 53.61 | 53.14 | 53.56 | 595,086 | +0.29(+0.55%) |
Feb 27, 2014 | 53.19 | 53.27 | 52.71 | 53.27 | 456,477 | +0.10(+0.18%) |
Feb 26, 2014 | 52.93 | 53.38 | 52.80 | 53.17 | 540,095 | +0.23(+0.43%) |
Feb 25, 2014 | 52.66 | 52.98 | 52.35 | 52.94 | 791,342 | +0.39(+0.74%) |
Feb 24, 2014 | 54.41 | 55.87 | 52.01 | 52.55 | 3,196,465 | -1.89(-3.47%) |
Feb 21, 2014 | 54.30 | 55.36 | 53.59 | 54.44 | 3,230,732 | +2.08(+3.98%) |
Feb 20, 2014 | 52.15 | 52.56 | 51.61 | 52.36 | 771,670 | +0.33(+0.63%) |
Feb 19, 2014 | 52.46 | 52.59 | 51.95 | 52.03 | 530,656 | -0.52(-0.99%) |
Feb 18, 2014 | 52.48 | 52.72 | 52.14 | 52.55 | 992,783 | +0.30(+0.57%) |
Feb 14, 2014 | 51.98 | 52.25 | 52.25 | 52.25 | 479,445 | +0.29(+0.56%) |
Feb 13, 2014 | 51.44 | 52.07 | 51.32 | 51.96 | 369,337 | +0.32(+0.62%) |
Feb 12, 2014 | 51.30 | 51.81 | 51.22 | 51.64 | 710,379 | +0.34(+0.67%) |
Feb 11, 2014 | 50.86 | 51.48 | 50.49 | 51.30 | 773,043 | +0.37(+0.73%) |
Feb 10, 2014 | 51.23 | 51.41 | 50.39 | 50.93 | 967,886 | -0.40(-0.77%) |
Feb 07, 2014 | 50.16 | 51.38 | 49.71 | 51.32 | 871,877 | +1.47(+2.94%) |
Feb 06, 2014 | 49.74 | 50.17 | 49.42 | 49.86 | 391,433 | +0.08(+0.16%) |
Feb 05, 2014 | 49.09 | 49.89 | 48.96 | 49.78 | 481,890 | +0.41(+0.82%) |
Feb 04, 2014 | 49.14 | 49.75 | 48.87 | 49.37 | 593,172 | +0.26(+0.54%) |