Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.02 | 47.02 | 47.02 | 47.02 | 1,302 | +0.75(+1.61%) |
Apr 29, 2014 | 46.27 | 46.27 | 46.27 | 46.27 | 312 | -0.41(-0.89%) |
Apr 28, 2014 | 46.69 | 46.69 | 46.69 | 46.69 | 332 | +0.14(+0.30%) |
Apr 25, 2014 | 46.20 | 46.76 | 46.20 | 46.55 | 376 | +0.28(+0.61%) |
Apr 24, 2014 | 47.05 | 47.09 | 46.26 | 46.26 | 8,114 | -0.62(-1.32%) |
Apr 22, 2014 | 46.11 | 46.88 | 46.88 | 46.88 | 667 | +0.90(+1.95%) |
Apr 21, 2014 | 45.86 | 46.04 | 45.86 | 45.99 | 1,053 | +0.08(+0.18%) |
Apr 17, 2014 | 45.86 | 45.90 | 45.90 | 45.90 | 1,224 | +0.08(+0.17%) |
Apr 16, 2014 | 45.88 | 45.91 | 45.82 | 45.82 | 581 | +0.31(+0.69%) |
Apr 15, 2014 | 45.51 | 45.51 | 45.51 | 45.51 | 328 | +0.23(+0.52%) |
Apr 14, 2014 | 45.58 | 45.58 | 45.27 | 45.28 | 1,565 | -1.21(-2.61%) |
Apr 11, 2014 | 45.46 | 46.49 | 45.37 | 46.49 | 2,003 | +1.03(+2.27%) |
Apr 08, 2014 | 45.79 | 45.46 | 45.46 | 45.46 | 556 | -0.26(-0.57%) |
Apr 07, 2014 | 45.47 | 45.80 | 45.47 | 45.72 | 684 | -0.18(-0.40%) |
Apr 04, 2014 | 45.64 | 45.94 | 45.42 | 45.90 | 3,367 | -3.19(-6.51%) |
Apr 03, 2014 | 49.09 | 49.09 | 49.09 | 49.09 | 84 | +0.00(+0.00%) |
Apr 02, 2014 | 49.09 | 49.09 | 49.09 | 49.09 | 331 | +3.55(+7.79%) |
Apr 01, 2014 | 45.69 | 45.69 | 45.55 | 45.55 | 621 | -0.01(-0.02%) |
Mar 31, 2014 | 45.05 | 45.64 | 45.05 | 45.56 | 2,041 | +0.05(+0.12%) |
Mar 28, 2014 | 45.73 | 45.82 | 45.50 | 45.50 | 969 | -0.34(-0.74%) |
Mar 27, 2014 | 45.60 | 46.36 | 45.60 | 45.84 | 760 | +0.61(+1.35%) |
Mar 26, 2014 | 45.07 | 45.47 | 45.07 | 45.23 | 1,618 | +0.20(+0.44%) |
Mar 25, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 271 | +0.39(+0.87%) |
Mar 24, 2014 | 44.45 | 44.72 | 44.45 | 44.65 | 6,196 | -0.12(-0.26%) |
Mar 20, 2014 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | -0.01(-0.02%) |
Mar 19, 2014 | 44.76 | 44.78 | 44.76 | 44.77 | 833 | +0.25(+0.56%) |
Mar 17, 2014 | 44.60 | 44.52 | 44.52 | 44.52 | 667 | +0.08(+0.18%) |
Mar 14, 2014 | 44.40 | 44.46 | 44.40 | 44.44 | 667 | -0.31(-0.68%) |
Mar 12, 2014 | 44.75 | 44.75 | 44.75 | 44.75 | 667 | -0.11(-0.24%) |
Mar 11, 2014 | 45.06 | 45.06 | 44.85 | 44.85 | 1,525 | -0.18(-0.40%) |
Mar 10, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 422 | -0.06(-0.14%) |
Mar 07, 2014 | 45.10 | 45.10 | 45.10 | 45.10 | 682 | +0.45(+1.01%) |
Mar 06, 2014 | 44.65 | 44.65 | 44.65 | 44.65 | 189 | -0.25(-0.55%) |
Mar 05, 2014 | 44.89 | 44.89 | 44.89 | 44.89 | 244 | -0.14(-0.31%) |
Mar 04, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 111 | +0.29(+0.64%) |
Mar 03, 2014 | 44.87 | 44.97 | 44.75 | 44.75 | 4,799 | -0.47(-1.03%) |
Feb 28, 2014 | 44.97 | 45.34 | 44.97 | 45.21 | 1,090 | +0.64(+1.43%) |
Feb 26, 2014 | 44.58 | 44.57 | 44.57 | 44.57 | 1,335 | +0.21(+0.48%) |
Feb 25, 2014 | 44.61 | 44.61 | 44.31 | 44.36 | 606 | -0.21(-0.46%) |
Feb 21, 2014 | 44.58 | 44.57 | 44.57 | 44.57 | 1,669 | +0.30(+0.67%) |
Feb 20, 2014 | 44.27 | 44.27 | 44.27 | 44.27 | 116 | -0.36(-0.81%) |
Feb 19, 2014 | 44.46 | 44.77 | 44.46 | 44.63 | 1,411 | -0.02(-0.04%) |
Feb 18, 2014 | 44.66 | 44.66 | 44.65 | 44.65 | 587 | -0.02(-0.04%) |
Feb 14, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 556 | +0.09(+0.20%) |
Feb 12, 2014 | 44.63 | 44.58 | 44.58 | 44.58 | 8,682 | -0.58(-1.29%) |
Feb 11, 2014 | 44.62 | 45.33 | 44.62 | 45.16 | 1,649 | +0.72(+1.62%) |
Feb 10, 2014 | 44.47 | 44.47 | 44.43 | 44.44 | 1,078 | -0.09(-0.20%) |
Feb 07, 2014 | 44.50 | 44.53 | 44.50 | 44.53 | 781 | +0.56(+1.27%) |
Feb 06, 2014 | 43.97 | 43.97 | 43.97 | 43.97 | 86 | +0.00(+0.00%) |
Feb 05, 2014 | 43.98 | 43.98 | 43.97 | 43.97 | 823 | -0.19(-0.43%) |
Feb 04, 2014 | 44.18 | 44.18 | 44.07 | 44.16 | 951 | -0.38(-0.85%) |