Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.39 | 54.06 | 53.35 | 54.00 | 724,507 | +0.82(+1.54%) |
Apr 29, 2014 | 53.14 | 53.45 | 52.91 | 53.18 | 809,411 | +0.21(+0.40%) |
Apr 28, 2014 | 52.56 | 53.10 | 52.41 | 52.97 | 770,251 | +0.50(+0.95%) |
Apr 25, 2014 | 52.15 | 52.64 | 52.10 | 52.47 | 663,236 | +0.37(+0.71%) |
Apr 24, 2014 | 51.87 | 52.36 | 51.69 | 52.10 | 1,035,548 | +0.26(+0.50%) |
Apr 23, 2014 | 51.65 | 52.13 | 51.56 | 51.84 | 702,722 | +0.21(+0.41%) |
Apr 22, 2014 | 51.65 | 51.77 | 51.37 | 51.63 | 497,494 | +0.01(+0.02%) |
Apr 21, 2014 | 51.76 | 51.89 | 51.22 | 51.62 | 496,161 | -0.13(-0.25%) |
Apr 17, 2014 | 51.75 | 51.75 | 51.75 | 0 | -0.35(-0.67%) | |
Apr 16, 2014 | 51.75 | 52.10 | 51.57 | 52.10 | 751,670 | +0.51(+0.99%) |
Apr 15, 2014 | 50.56 | 51.63 | 50.48 | 51.59 | 882,779 | +1.01(+2.00%) |
Apr 14, 2014 | 50.09 | 50.68 | 49.70 | 50.58 | 616,615 | +0.65(+1.30%) |
Apr 11, 2014 | 50.13 | 50.50 | 49.81 | 49.93 | 665,618 | -0.27(-0.54%) |
Apr 10, 2014 | 50.39 | 50.70 | 50.00 | 50.20 | 850,320 | -0.20(-0.40%) |
Apr 09, 2014 | 50.26 | 50.57 | 50.01 | 50.40 | 848,808 | +0.08(+0.16%) |
Apr 08, 2014 | 49.62 | 50.40 | 49.40 | 50.32 | 957,081 | +0.72(+1.45%) |
Apr 07, 2014 | 49.98 | 50.28 | 49.24 | 49.60 | 928,526 | +0.47(+0.96%) |
Apr 04, 2014 | 49.38 | 49.95 | 48.98 | 49.13 | 435,178 | -0.17(-0.34%) |
Apr 03, 2014 | 49.03 | 49.35 | 48.92 | 49.30 | 565,673 | +0.47(+0.96%) |
Apr 02, 2014 | 48.80 | 48.96 | 48.46 | 48.83 | 518,880 | +0.06(+0.12%) |
Apr 01, 2014 | 48.95 | 49.31 | 48.29 | 48.77 | 716,222 | -0.19(-0.39%) |
Mar 31, 2014 | 48.50 | 49.07 | 48.28 | 48.96 | 455,219 | +0.63(+1.30%) |
Mar 28, 2014 | 48.47 | 48.56 | 48.04 | 48.33 | 570,459 | -0.09(-0.19%) |
Mar 27, 2014 | 48.27 | 48.46 | 48.14 | 48.42 | 654,425 | +0.15(+0.31%) |
Mar 26, 2014 | 48.64 | 48.68 | 48.13 | 48.27 | 573,643 | -0.28(-0.58%) |
Mar 25, 2014 | 48.01 | 48.57 | 47.66 | 48.55 | 799,196 | +0.88(+1.85%) |
Mar 24, 2014 | 47.74 | 48.05 | 47.41 | 47.67 | 530,414 | -0.07(-0.15%) |
Mar 21, 2014 | 48.51 | 48.75 | 47.69 | 47.74 | 1,201,434 | -0.47(-0.97%) |
Mar 20, 2014 | 48.50 | 48.70 | 48.00 | 48.21 | 734,260 | -0.52(-1.07%) |
Mar 19, 2014 | 49.73 | 49.75 | 48.68 | 48.73 | 952,145 | -0.98(-1.97%) |
Mar 18, 2014 | 49.66 | 49.84 | 49.48 | 49.71 | 782,274 | +0.19(+0.38%) |
Mar 17, 2014 | 49.05 | 49.64 | 48.84 | 49.52 | 591,678 | +0.57(+1.16%) |
Mar 14, 2014 | 48.31 | 49.06 | 48.31 | 48.95 | 540,577 | +0.59(+1.22%) |
Mar 13, 2014 | 47.91 | 48.49 | 47.73 | 48.36 | 910,358 | +0.50(+1.04%) |
Mar 12, 2014 | 47.30 | 47.88 | 47.25 | 47.86 | 917,007 | +0.51(+1.08%) |
Mar 11, 2014 | 47.71 | 47.74 | 47.32 | 47.35 | 814,930 | -0.25(-0.53%) |
Mar 10, 2014 | 47.70 | 47.93 | 47.39 | 47.60 | 616,035 | +0.56(+1.19%) |
Mar 07, 2014 | 47.10 | 47.22 | 46.65 | 47.04 | 541,005 | -0.16(-0.34%) |
Mar 06, 2014 | 47.34 | 47.36 | 46.92 | 47.20 | 489,749 | -0.05(-0.11%) |
Mar 05, 2014 | 47.39 | 47.55 | 47.14 | 47.25 | 641,487 | -0.13(-0.27%) |
Mar 04, 2014 | 47.31 | 47.54 | 47.17 | 47.38 | 824,058 | +0.49(+1.04%) |
Mar 03, 2014 | 46.83 | 47.20 | 46.66 | 46.89 | 835,167 | -0.15(-0.32%) |
Feb 28, 2014 | 46.84 | 47.28 | 46.76 | 47.04 | 633,699 | +0.33(+0.71%) |
Feb 27, 2014 | 46.57 | 46.92 | 46.38 | 46.71 | 606,620 | +0.05(+0.11%) |
Feb 26, 2014 | 46.54 | 46.76 | 46.32 | 46.66 | 589,825 | +0.22(+0.47%) |
Feb 25, 2014 | 46.63 | 46.97 | 46.30 | 46.44 | 597,010 | -0.15(-0.32%) |
Feb 24, 2014 | 46.92 | 47.09 | 46.57 | 46.59 | 479,954 | -0.20(-0.43%) |
Feb 21, 2014 | 46.60 | 46.98 | 46.51 | 46.79 | 695,120 | +0.29(+0.62%) |
Feb 20, 2014 | 46.07 | 46.68 | 45.90 | 46.50 | 625,208 | +0.45(+0.98%) |
Feb 19, 2014 | 46.55 | 46.78 | 45.98 | 46.05 | 1,079,994 | -0.56(-1.20%) |
Feb 18, 2014 | 46.43 | 46.93 | 46.35 | 46.61 | 785,018 | +0.26(+0.56%) |
Feb 14, 2014 | 46.35 | 46.35 | 46.35 | 0 | +0.22(+0.48%) | |
Feb 13, 2014 | 45.34 | 46.20 | 45.30 | 46.13 | 686,236 | +0.66(+1.45%) |
Feb 12, 2014 | 45.44 | 45.67 | 45.35 | 45.47 | 1,005,625 | -0.46(-1.00%) |
Feb 11, 2014 | 45.74 | 46.19 | 45.74 | 45.93 | 1,192,444 | +0.09(+0.20%) |
Feb 10, 2014 | 45.95 | 46.23 | 45.70 | 45.84 | 1,370,376 | -0.17(-0.37%) |
Feb 07, 2014 | 46.58 | 46.61 | 45.99 | 46.01 | 1,023,939 | -0.29(-0.63%) |
Feb 06, 2014 | 46.40 | 46.68 | 46.19 | 46.30 | 782,638 | -0.10(-0.22%) |
Feb 05, 2014 | 46.96 | 46.96 | 45.79 | 46.40 | 1,219,957 | -0.61(-1.30%) |
Feb 04, 2014 | 47.00 | 47.06 | 46.50 | 47.01 | 758,836 | +0.08(+0.17%) |