Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.73 | 49.80 | 49.03 | 49.48 | 1,284,771 | -0.33(-0.66%) |
Apr 29, 2014 | 50.90 | 50.99 | 49.33 | 49.81 | 1,665,876 | -1.13(-2.22%) |
Apr 28, 2014 | 51.68 | 51.99 | 50.00 | 50.94 | 2,058,368 | +1.00(+2.00%) |
Apr 25, 2014 | 50.52 | 50.70 | 49.72 | 49.94 | 1,907,491 | -0.52(-1.03%) |
Apr 24, 2014 | 50.89 | 51.17 | 49.69 | 50.46 | 1,238,714 | -0.37(-0.72%) |
Apr 23, 2014 | 51.13 | 51.31 | 50.67 | 50.83 | 915,780 | -0.48(-0.94%) |
Apr 22, 2014 | 51.42 | 51.59 | 51.14 | 51.31 | 1,070,640 | +0.01(+0.02%) |
Apr 21, 2014 | 51.38 | 51.73 | 50.84 | 51.30 | 752,232 | +0.78(+1.55%) |
Apr 17, 2014 | 50.37 | 50.52 | 50.52 | 50.52 | 636,595 | +0.08(+0.17%) |
Apr 16, 2014 | 50.22 | 50.58 | 50.05 | 50.43 | 845,141 | +0.25(+0.51%) |
Apr 15, 2014 | 50.54 | 50.86 | 49.77 | 50.18 | 1,008,967 | -0.17(-0.34%) |
Apr 14, 2014 | 50.33 | 50.52 | 50.00 | 50.35 | 822,325 | +0.37(+0.73%) |
Apr 11, 2014 | 49.64 | 50.32 | 49.61 | 49.98 | 1,568,325 | +0.08(+0.17%) |
Apr 10, 2014 | 50.54 | 50.70 | 49.77 | 49.89 | 1,526,521 | -0.75(-1.49%) |
Apr 09, 2014 | 49.11 | 50.91 | 48.93 | 50.65 | 1,597,832 | +1.69(+3.44%) |
Apr 08, 2014 | 48.88 | 49.37 | 48.28 | 48.96 | 774,536 | +0.15(+0.31%) |
Apr 07, 2014 | 50.13 | 50.13 | 47.99 | 48.81 | 1,318,518 | -1.46(-2.90%) |
Apr 04, 2014 | 50.60 | 51.28 | 49.92 | 50.27 | 751,641 | +0.08(+0.15%) |
Apr 03, 2014 | 50.54 | 50.56 | 49.88 | 50.20 | 780,322 | -0.36(-0.71%) |
Apr 02, 2014 | 50.84 | 51.15 | 50.45 | 50.55 | 866,354 | -0.15(-0.30%) |
Apr 01, 2014 | 50.27 | 51.10 | 50.22 | 50.70 | 781,608 | +0.57(+1.15%) |
Mar 31, 2014 | 49.83 | 50.17 | 49.23 | 50.13 | 743,731 | +0.69(+1.39%) |
Mar 28, 2014 | 49.19 | 49.59 | 49.00 | 49.44 | 1,229,758 | +0.43(+0.88%) |
Mar 27, 2014 | 49.11 | 49.69 | 48.30 | 49.01 | 2,202,471 | -0.64(-1.29%) |
Mar 26, 2014 | 51.73 | 51.79 | 49.58 | 49.65 | 1,117,839 | -1.90(-3.69%) |
Mar 25, 2014 | 51.08 | 51.74 | 50.87 | 51.55 | 563,056 | +0.72(+1.41%) |
Mar 24, 2014 | 51.82 | 52.03 | 50.60 | 50.84 | 779,944 | -0.72(-1.39%) |
Mar 21, 2014 | 52.52 | 52.74 | 51.51 | 51.55 | 679,266 | -0.81(-1.55%) |
Mar 20, 2014 | 52.95 | 53.06 | 52.20 | 52.36 | 658,938 | -0.67(-1.26%) |
Mar 19, 2014 | 53.43 | 53.76 | 52.50 | 53.03 | 774,386 | -0.18(-0.34%) |
Mar 18, 2014 | 52.96 | 53.55 | 52.77 | 53.21 | 731,701 | +0.28(+0.53%) |
Mar 17, 2014 | 52.30 | 53.12 | 52.03 | 52.93 | 1,076,664 | +1.00(+1.92%) |
Mar 14, 2014 | 51.72 | 51.99 | 50.88 | 51.93 | 1,183,114 | +0.00(+0.00%) |
Mar 13, 2014 | 53.14 | 53.19 | 51.23 | 51.93 | 1,897,199 | -1.17(-2.20%) |
Mar 12, 2014 | 51.83 | 53.12 | 51.69 | 53.10 | 842,538 | +0.99(+1.90%) |
Mar 11, 2014 | 52.59 | 52.88 | 52.02 | 52.11 | 1,039,044 | -0.32(-0.61%) |
Mar 10, 2014 | 52.49 | 52.88 | 52.08 | 52.43 | 903,707 | -0.39(-0.73%) |
Mar 07, 2014 | 52.38 | 52.95 | 51.84 | 52.81 | 1,483,170 | +0.67(+1.28%) |
Mar 06, 2014 | 51.58 | 52.39 | 51.54 | 52.14 | 1,929,970 | +0.60(+1.17%) |
Mar 05, 2014 | 51.79 | 52.95 | 50.99 | 51.54 | 4,223,417 | +0.40(+0.79%) |
Mar 04, 2014 | 50.74 | 51.61 | 50.54 | 51.14 | 923,147 | +0.83(+1.65%) |
Mar 03, 2014 | 51.35 | 51.54 | 49.49 | 50.31 | 1,154,056 | -1.37(-2.64%) |
Feb 28, 2014 | 52.35 | 52.35 | 51.36 | 51.67 | 1,388,439 | -0.61(-1.17%) |
Feb 27, 2014 | 51.77 | 52.40 | 51.34 | 52.29 | 919,384 | +0.29(+0.56%) |
Feb 26, 2014 | 50.78 | 52.02 | 50.58 | 51.99 | 2,079,508 | +1.28(+2.52%) |
Feb 25, 2014 | 50.98 | 51.00 | 49.99 | 50.71 | 2,910,330 | +0.01(+0.02%) |
Feb 24, 2014 | 52.28 | 54.17 | 49.31 | 50.70 | 5,472,046 | -5.09(-9.13%) |
Feb 21, 2014 | 55.63 | 56.63 | 55.63 | 55.80 | 995,121 | -0.16(-0.29%) |
Feb 20, 2014 | 55.84 | 56.26 | 55.23 | 55.96 | 630,986 | -0.10(-0.18%) |
Feb 19, 2014 | 56.89 | 57.20 | 56.01 | 56.06 | 576,604 | -0.94(-1.65%) |
Feb 18, 2014 | 57.77 | 58.18 | 55.98 | 57.00 | 682,357 | -0.67(-1.16%) |
Feb 14, 2014 | 57.15 | 57.67 | 57.67 | 57.67 | 451,023 | +0.48(+0.84%) |
Feb 13, 2014 | 56.35 | 57.54 | 56.11 | 57.19 | 557,941 | +0.25(+0.45%) |
Feb 12, 2014 | 54.93 | 57.36 | 54.87 | 56.94 | 1,358,489 | +2.41(+4.42%) |
Feb 11, 2014 | 54.52 | 55.42 | 54.29 | 54.53 | 957,186 | -0.08(-0.16%) |
Feb 10, 2014 | 55.29 | 55.46 | 54.25 | 54.61 | 795,524 | -0.71(-1.28%) |
Feb 07, 2014 | 54.62 | 55.84 | 54.33 | 55.32 | 1,030,928 | +0.79(+1.45%) |
Feb 06, 2014 | 51.50 | 54.53 | 51.50 | 54.53 | 1,138,631 | +3.15(+6.14%) |
Feb 05, 2014 | 51.34 | 51.84 | 50.92 | 51.37 | 500,315 | -0.10(-0.20%) |
Feb 04, 2014 | 51.57 | 52.91 | 51.21 | 51.48 | 1,094,952 | +0.39(+0.76%) |