Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.80 | 50.36 | 49.75 | 50.14 | 6,070 | +0.69(+1.40%) |
Apr 29, 2014 | 49.28 | 49.45 | 49.13 | 49.45 | 6,920 | +0.07(+0.14%) |
Apr 28, 2014 | 49.35 | 50.02 | 48.95 | 49.38 | 15,939 | +0.05(+0.10%) |
Apr 25, 2014 | 49.54 | 49.54 | 49.10 | 49.33 | 10,131 | +0.58(+1.19%) |
Apr 24, 2014 | 49.00 | 49.00 | 48.39 | 48.75 | 14,669 | +0.67(+1.39%) |
Apr 23, 2014 | 48.33 | 48.54 | 47.81 | 48.08 | 13,712 | -0.60(-1.23%) |
Apr 22, 2014 | 48.79 | 49.14 | 48.39 | 48.68 | 48,313 | +0.31(+0.64%) |
Apr 21, 2014 | 48.42 | 48.53 | 48.33 | 48.37 | 23,450 | +0.07(+0.14%) |
Apr 17, 2014 | 48.30 | 48.30 | 48.30 | 0 | -0.97(-1.97%) | |
Apr 16, 2014 | 48.88 | 49.47 | 48.86 | 49.27 | 7,179 | +1.36(+2.83%) |
Apr 15, 2014 | 48.03 | 48.15 | 47.34 | 47.91 | 15,422 | +0.13(+0.28%) |
Apr 14, 2014 | 47.75 | 48.02 | 47.55 | 47.78 | 69,143 | +0.81(+1.72%) |
Apr 11, 2014 | 46.75 | 47.12 | 46.75 | 46.97 | 0 | +0.09(+0.19%) |
Apr 10, 2014 | 47.35 | 47.53 | 46.68 | 46.88 | 6,231 | -0.92(-1.92%) |
Apr 09, 2014 | 48.24 | 48.24 | 47.42 | 47.80 | 8,619 | +1.93(+4.21%) |
Apr 08, 2014 | 45.72 | 46.08 | 45.49 | 45.87 | 6,953 | -0.83(-1.78%) |
Apr 07, 2014 | 46.88 | 46.91 | 46.39 | 46.70 | 82,845 | -0.46(-0.98%) |
Apr 04, 2014 | 47.53 | 47.65 | 47.12 | 47.16 | 0 | -0.45(-0.95%) |
Apr 03, 2014 | 46.87 | 47.85 | 46.87 | 47.61 | 422,616 | +1.52(+3.30%) |
Apr 02, 2014 | 46.22 | 46.76 | 46.00 | 46.09 | 5,095 | -0.01(-0.02%) |
Apr 01, 2014 | 46.17 | 46.33 | 45.99 | 46.10 | 9,179 | -0.43(-0.92%) |
Mar 31, 2014 | 46.93 | 46.93 | 46.41 | 46.53 | 196,614 | -0.33(-0.70%) |
Mar 28, 2014 | 46.97 | 47.15 | 46.64 | 46.86 | 0 | +0.04(+0.09%) |
Mar 27, 2014 | 47.51 | 47.62 | 46.72 | 46.82 | 236,660 | -0.38(-0.81%) |
Mar 26, 2014 | 46.78 | 47.54 | 46.77 | 47.20 | 10,443 | +1.12(+2.43%) |
Mar 25, 2014 | 45.98 | 46.19 | 45.44 | 46.08 | 14,409 | +0.39(+0.86%) |
Mar 24, 2014 | 45.51 | 45.91 | 45.31 | 45.69 | 19,847 | -0.07(-0.16%) |
Mar 21, 2014 | 46.19 | 46.25 | 45.76 | 45.76 | 9,358 | -1.40(-2.97%) |
Mar 20, 2014 | 46.97 | 47.26 | 46.69 | 47.16 | 5,782 | -0.15(-0.32%) |
Mar 19, 2014 | 47.74 | 48.20 | 47.03 | 47.31 | 13,718 | -1.00(-2.07%) |
Mar 18, 2014 | 48.05 | 48.33 | 47.72 | 48.31 | 8,825 | -0.11(-0.23%) |
Mar 17, 2014 | 47.82 | 48.42 | 47.82 | 48.42 | 9,798 | +0.98(+2.07%) |
Mar 14, 2014 | 46.50 | 47.77 | 46.50 | 47.44 | 0 | -0.03(-0.06%) |
Mar 13, 2014 | 48.41 | 48.41 | 47.27 | 47.47 | 9,637 | -0.89(-1.84%) |
Mar 12, 2014 | 48.43 | 48.64 | 48.24 | 48.36 | 9,923 | -0.81(-1.65%) |
Mar 11, 2014 | 49.32 | 49.50 | 49.01 | 49.17 | 10,300 | -0.22(-0.45%) |
Mar 10, 2014 | 49.65 | 49.65 | 48.99 | 49.39 | 10,604 | -0.85(-1.69%) |
Mar 07, 2014 | 50.58 | 50.73 | 50.16 | 50.24 | 0 | -0.97(-1.89%) |
Mar 06, 2014 | 51.10 | 51.96 | 51.10 | 51.21 | 7,145 | -0.06(-0.12%) |
Mar 05, 2014 | 51.38 | 51.60 | 51.00 | 51.27 | 8,148 | -0.72(-1.38%) |
Mar 04, 2014 | 51.91 | 51.99 | 51.65 | 51.99 | 16,994 | +1.44(+2.84%) |
Mar 03, 2014 | 50.76 | 51.10 | 50.41 | 50.55 | 15,046 | -1.09(-2.10%) |
Feb 28, 2014 | 51.50 | 52.12 | 51.50 | 51.64 | 0 | +0.54(+1.06%) |
Feb 27, 2014 | 51.17 | 51.29 | 50.81 | 51.10 | 9,529 | +0.04(+0.08%) |
Feb 26, 2014 | 51.20 | 51.50 | 50.96 | 51.06 | 21,301 | -0.14(-0.27%) |
Feb 25, 2014 | 51.71 | 51.84 | 51.20 | 51.20 | 9,742 | -0.41(-0.79%) |
Feb 24, 2014 | 51.08 | 51.82 | 50.82 | 51.61 | 11,737 | +0.79(+1.55%) |
Feb 21, 2014 | 51.45 | 51.45 | 50.80 | 50.82 | 0 | -0.60(-1.17%) |
Feb 20, 2014 | 50.64 | 51.42 | 50.64 | 51.42 | 12,868 | +1.15(+2.29%) |
Feb 19, 2014 | 50.20 | 50.77 | 50.19 | 50.27 | 15,745 | -0.43(-0.85%) |
Feb 18, 2014 | 50.67 | 50.75 | 50.37 | 50.70 | 14,142 | -0.07(-0.14%) |
Feb 14, 2014 | 50.77 | 50.77 | 50.77 | 0 | -0.11(-0.22%) | |
Feb 13, 2014 | 50.07 | 50.99 | 50.07 | 50.88 | 10,517 | +0.51(+1.01%) |
Feb 12, 2014 | 50.28 | 50.42 | 50.03 | 50.37 | 5,474 | -0.10(-0.20%) |
Feb 11, 2014 | 49.69 | 50.47 | 49.69 | 50.47 | 8,354 | +1.29(+2.62%) |
Feb 10, 2014 | 48.93 | 49.39 | 48.93 | 49.18 | 9,622 | +0.41(+0.84%) |
Feb 07, 2014 | 48.99 | 49.13 | 48.61 | 48.77 | 0 | -0.14(-0.29%) |
Feb 06, 2014 | 48.04 | 48.93 | 48.04 | 48.91 | 52,133 | +1.28(+2.69%) |
Feb 05, 2014 | 47.14 | 47.69 | 47.07 | 47.63 | 11,963 | +0.31(+0.66%) |
Feb 04, 2014 | 46.97 | 47.32 | 46.97 | 47.32 | 10,434 | +1.86(+4.09%) |