Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.48 | 53.76 | 53.45 | 53.71 | 35,618 | +0.12(+0.22%) |
Apr 29, 2014 | 53.52 | 53.65 | 53.40 | 53.60 | 49,399 | +0.21(+0.40%) |
Apr 28, 2014 | 53.32 | 53.49 | 52.84 | 53.38 | 53,921 | +0.21(+0.40%) |
Apr 25, 2014 | 53.35 | 53.40 | 53.05 | 53.17 | 32,016 | -0.40(-0.74%) |
Apr 24, 2014 | 53.77 | 53.77 | 53.39 | 53.57 | 23,519 | +0.07(+0.13%) |
Apr 23, 2014 | 53.51 | 53.56 | 53.42 | 53.50 | 222,694 | -0.07(-0.12%) |
Apr 22, 2014 | 53.46 | 53.74 | 53.41 | 53.56 | 36,719 | +0.20(+0.38%) |
Apr 21, 2014 | 53.23 | 53.36 | 53.16 | 53.36 | 29,957 | +0.20(+0.38%) |
Apr 17, 2014 | 53.01 | 53.16 | 53.16 | 53.16 | 22,536 | +0.09(+0.17%) |
Apr 16, 2014 | 52.85 | 53.07 | 52.65 | 53.07 | 24,601 | +0.56(+1.06%) |
Apr 15, 2014 | 52.21 | 52.51 | 51.80 | 52.51 | 36,688 | +0.36(+0.69%) |
Apr 14, 2014 | 52.15 | 52.24 | 51.76 | 52.15 | 32,840 | +0.40(+0.77%) |
Apr 11, 2014 | 51.85 | 52.22 | 51.74 | 51.75 | 50,211 | -0.46(-0.88%) |
Apr 10, 2014 | 53.25 | 53.25 | 52.18 | 52.21 | 49,103 | -1.13(-2.13%) |
Apr 09, 2014 | 52.92 | 53.35 | 52.77 | 53.35 | 37,896 | +0.63(+1.19%) |
Apr 08, 2014 | 52.53 | 52.77 | 52.34 | 52.72 | 20,753 | +0.17(+0.32%) |
Apr 07, 2014 | 52.95 | 53.00 | 52.47 | 52.55 | 29,525 | -0.53(-0.99%) |
Apr 04, 2014 | 54.06 | 54.06 | 53.07 | 53.08 | 24,484 | -0.67(-1.24%) |
Apr 03, 2014 | 53.91 | 53.91 | 53.57 | 53.75 | 33,564 | -0.10(-0.19%) |
Apr 02, 2014 | 53.76 | 53.85 | 53.64 | 53.85 | 33,010 | +0.20(+0.37%) |
Apr 01, 2014 | 53.40 | 53.65 | 53.40 | 53.65 | 29,537 | +0.36(+0.67%) |
Mar 31, 2014 | 53.25 | 53.36 | 53.19 | 53.29 | 41,026 | +0.45(+0.86%) |
Mar 28, 2014 | 52.82 | 53.12 | 52.78 | 52.83 | 26,881 | +0.18(+0.34%) |
Mar 27, 2014 | 52.77 | 52.85 | 52.50 | 52.65 | 34,549 | -0.12(-0.22%) |
Mar 26, 2014 | 53.27 | 53.36 | 52.76 | 52.77 | 33,601 | -0.35(-0.66%) |
Mar 25, 2014 | 53.16 | 53.26 | 52.86 | 53.12 | 26,582 | +0.30(+0.57%) |
Mar 24, 2014 | 53.31 | 53.32 | 52.62 | 52.82 | 27,595 | -0.26(-0.49%) |
Mar 21, 2014 | 53.52 | 53.59 | 53.07 | 53.08 | 22,718 | -0.19(-0.36%) |
Mar 20, 2014 | 52.87 | 53.30 | 52.80 | 53.27 | 31,895 | +0.35(+0.66%) |
Mar 19, 2014 | 53.27 | 53.34 | 52.65 | 52.93 | 37,179 | -0.34(-0.64%) |
Mar 18, 2014 | 53.03 | 53.30 | 52.97 | 53.27 | 24,592 | +0.41(+0.77%) |
Mar 17, 2014 | 52.67 | 52.93 | 52.67 | 52.86 | 25,881 | +0.53(+1.02%) |
Mar 14, 2014 | 52.41 | 52.68 | 52.33 | 52.33 | 28,125 | -0.23(-0.43%) |
Mar 13, 2014 | 53.26 | 53.33 | 52.46 | 52.55 | 20,507 | -0.58(-1.09%) |
Mar 12, 2014 | 52.83 | 53.13 | 52.79 | 53.13 | 13,472 | +0.03(+0.06%) |
Mar 11, 2014 | 53.51 | 53.52 | 53.06 | 53.10 | 21,052 | -0.28(-0.53%) |
Mar 10, 2014 | 53.35 | 53.41 | 53.12 | 53.38 | 29,371 | +0.02(+0.03%) |
Mar 07, 2014 | 53.56 | 53.56 | 53.20 | 53.37 | 16,099 | +0.00(+0.00%) |
Mar 06, 2014 | 53.35 | 53.49 | 53.32 | 53.37 | 37,914 | +0.12(+0.23%) |
Mar 05, 2014 | 53.27 | 53.32 | 53.19 | 53.24 | 21,888 | +0.01(+0.02%) |
Mar 04, 2014 | 53.02 | 53.29 | 52.98 | 53.23 | 33,417 | +0.80(+1.52%) |
Mar 03, 2014 | 52.33 | 52.54 | 52.11 | 52.44 | 82,551 | -0.37(-0.69%) |
Feb 28, 2014 | 52.80 | 53.05 | 52.49 | 52.80 | 26,327 | +0.14(+0.27%) |
Feb 27, 2014 | 52.37 | 52.66 | 52.29 | 52.66 | 10,761 | +0.28(+0.54%) |
Feb 26, 2014 | 52.53 | 52.58 | 52.28 | 52.38 | 19,067 | -0.01(-0.02%) |
Feb 25, 2014 | 52.51 | 52.59 | 52.30 | 52.39 | 89,370 | -0.03(-0.06%) |
Feb 24, 2014 | 52.62 | 52.78 | 52.14 | 52.42 | 22,254 | +0.28(+0.54%) |
Feb 21, 2014 | 52.36 | 52.44 | 52.14 | 52.14 | 26,561 | -0.09(-0.17%) |
Feb 20, 2014 | 52.04 | 52.30 | 51.90 | 52.23 | 58,985 | +0.29(+0.56%) |
Feb 19, 2014 | 52.19 | 52.48 | 51.90 | 51.94 | 25,129 | -0.37(-0.71%) |
Feb 18, 2014 | 52.35 | 52.38 | 52.23 | 52.31 | 53,138 | +0.03(+0.06%) |
Feb 14, 2014 | 51.99 | 52.28 | 52.28 | 52.28 | 52,492 | +0.27(+0.53%) |
Feb 13, 2014 | 51.40 | 52.03 | 51.40 | 52.00 | 25,375 | +0.32(+0.63%) |
Feb 12, 2014 | 51.80 | 51.87 | 51.60 | 51.68 | 24,950 | +0.00(+0.00%) |
Feb 11, 2014 | 51.16 | 51.82 | 51.16 | 51.68 | 34,666 | +0.56(+1.09%) |
Feb 10, 2014 | 51.07 | 51.13 | 50.92 | 51.12 | 30,955 | +0.10(+0.20%) |
Feb 07, 2014 | 50.66 | 51.07 | 50.52 | 51.02 | 39,481 | +0.66(+1.32%) |
Feb 06, 2014 | 49.93 | 50.37 | 49.93 | 50.36 | 30,863 | +0.61(+1.22%) |
Feb 05, 2014 | 49.69 | 49.87 | 49.38 | 49.75 | 28,057 | -0.07(-0.13%) |
Feb 04, 2014 | 49.75 | 49.92 | 49.58 | 49.82 | 74,500 | +0.36(+0.72%) |