Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.75 | 52.69 | 51.22 | 52.65 | 279,845 | +0.85(+1.64%) |
Apr 29, 2014 | 52.01 | 52.21 | 51.62 | 51.80 | 179,265 | +0.07(+0.14%) |
Apr 28, 2014 | 51.65 | 52.35 | 50.61 | 51.73 | 366,221 | +0.14(+0.28%) |
Apr 25, 2014 | 51.89 | 51.97 | 51.13 | 51.59 | 317,158 | -0.37(-0.72%) |
Apr 24, 2014 | 52.04 | 52.19 | 51.20 | 51.96 | 272,390 | +0.23(+0.45%) |
Apr 23, 2014 | 52.01 | 52.32 | 51.35 | 51.73 | 316,023 | -0.31(-0.60%) |
Apr 22, 2014 | 51.43 | 52.30 | 50.80 | 52.04 | 268,916 | +0.62(+1.20%) |
Apr 21, 2014 | 51.46 | 51.52 | 50.80 | 51.43 | 174,499 | -0.01(-0.02%) |
Apr 17, 2014 | 52.45 | 51.44 | 51.44 | 51.44 | 296,384 | -0.56(-1.08%) |
Apr 16, 2014 | 52.03 | 52.21 | 51.38 | 52.00 | 254,850 | +0.44(+0.85%) |
Apr 15, 2014 | 51.30 | 51.72 | 50.34 | 51.56 | 163,144 | +0.36(+0.70%) |
Apr 14, 2014 | 51.43 | 51.80 | 50.63 | 51.21 | 198,055 | +0.41(+0.81%) |
Apr 11, 2014 | 50.94 | 51.86 | 50.57 | 50.80 | 372,496 | -0.67(-1.30%) |
Apr 10, 2014 | 54.13 | 54.42 | 50.65 | 51.46 | 711,635 | -2.87(-5.29%) |
Apr 09, 2014 | 54.73 | 54.74 | 53.90 | 54.34 | 197,464 | -0.28(-0.51%) |
Apr 08, 2014 | 54.64 | 55.16 | 54.24 | 54.61 | 170,774 | +0.09(+0.16%) |
Apr 07, 2014 | 54.60 | 55.17 | 54.08 | 54.52 | 391,911 | -0.37(-0.68%) |
Apr 04, 2014 | 55.84 | 55.84 | 53.86 | 54.90 | 299,755 | -0.52(-0.93%) |
Apr 03, 2014 | 55.44 | 55.90 | 54.89 | 55.42 | 120,964 | -0.02(-0.03%) |
Apr 02, 2014 | 55.62 | 55.71 | 55.10 | 55.43 | 158,975 | -0.25(-0.45%) |
Apr 01, 2014 | 54.81 | 55.74 | 54.63 | 55.68 | 211,581 | +0.98(+1.79%) |
Mar 31, 2014 | 54.14 | 54.82 | 53.76 | 54.70 | 183,531 | +0.96(+1.79%) |
Mar 28, 2014 | 53.71 | 54.60 | 53.47 | 53.74 | 165,878 | -0.04(-0.07%) |
Mar 27, 2014 | 54.10 | 54.59 | 53.64 | 53.77 | 281,096 | -0.31(-0.58%) |
Mar 26, 2014 | 54.85 | 54.85 | 53.73 | 54.09 | 194,383 | -0.28(-0.51%) |
Mar 25, 2014 | 54.72 | 54.83 | 54.02 | 54.36 | 195,322 | -0.23(-0.42%) |
Mar 24, 2014 | 54.83 | 55.08 | 53.83 | 54.60 | 256,251 | -0.30(-0.55%) |
Mar 21, 2014 | 55.39 | 55.75 | 54.63 | 54.90 | 656,596 | -0.18(-0.32%) |
Mar 20, 2014 | 55.01 | 55.83 | 53.81 | 55.08 | 238,987 | +0.06(+0.11%) |
Mar 19, 2014 | 53.35 | 56.06 | 53.35 | 55.01 | 507,699 | +1.46(+2.73%) |
Mar 18, 2014 | 52.78 | 53.55 | 52.39 | 53.55 | 191,873 | +0.77(+1.45%) |
Mar 17, 2014 | 52.72 | 53.26 | 52.40 | 52.78 | 194,894 | +0.29(+0.56%) |
Mar 14, 2014 | 52.46 | 53.00 | 52.32 | 52.49 | 102,062 | -0.12(-0.24%) |
Mar 13, 2014 | 53.23 | 53.53 | 52.28 | 52.62 | 147,334 | -0.34(-0.64%) |
Mar 12, 2014 | 52.62 | 52.97 | 52.39 | 52.95 | 95,392 | -0.01(-0.02%) |
Mar 11, 2014 | 53.42 | 53.45 | 52.69 | 52.96 | 146,235 | -0.42(-0.79%) |
Mar 10, 2014 | 53.02 | 53.47 | 52.77 | 53.38 | 103,257 | +0.11(+0.20%) |
Mar 07, 2014 | 53.23 | 53.42 | 52.51 | 53.28 | 92,772 | +0.45(+0.86%) |
Mar 06, 2014 | 53.04 | 53.36 | 52.68 | 52.82 | 122,584 | -0.34(-0.64%) |
Mar 05, 2014 | 53.36 | 53.36 | 52.89 | 53.16 | 123,277 | -0.33(-0.62%) |
Mar 04, 2014 | 52.40 | 53.81 | 52.17 | 53.49 | 293,811 | +1.72(+3.32%) |
Mar 03, 2014 | 51.62 | 52.14 | 50.94 | 51.77 | 108,484 | -0.21(-0.41%) |
Feb 28, 2014 | 51.87 | 52.29 | 51.55 | 51.99 | 172,927 | +0.18(+0.34%) |
Feb 27, 2014 | 51.62 | 51.86 | 51.29 | 51.81 | 135,121 | -0.05(-0.10%) |
Feb 26, 2014 | 52.32 | 52.44 | 51.76 | 51.86 | 212,053 | -0.32(-0.61%) |
Feb 25, 2014 | 52.45 | 52.64 | 52.04 | 52.18 | 95,172 | -0.42(-0.79%) |
Feb 24, 2014 | 52.60 | 53.27 | 52.36 | 52.60 | 133,443 | +0.24(+0.46%) |
Feb 21, 2014 | 51.99 | 52.49 | 51.75 | 52.36 | 206,089 | +0.68(+1.31%) |
Feb 20, 2014 | 51.32 | 52.02 | 51.32 | 51.68 | 135,353 | +0.27(+0.52%) |
Feb 19, 2014 | 51.27 | 52.21 | 51.23 | 51.42 | 195,457 | -0.16(-0.31%) |
Feb 18, 2014 | 51.35 | 52.23 | 51.35 | 51.58 | 242,797 | -0.19(-0.36%) |
Feb 14, 2014 | 49.00 | 51.76 | 51.76 | 51.76 | 427,996 | +2.92(+5.97%) |
Feb 13, 2014 | 48.13 | 48.95 | 47.98 | 48.85 | 309,617 | +0.50(+1.03%) |
Feb 12, 2014 | 48.48 | 49.08 | 48.23 | 48.35 | 217,646 | -0.19(-0.38%) |
Feb 11, 2014 | 48.31 | 48.79 | 47.98 | 48.54 | 141,665 | +0.33(+0.68%) |
Feb 10, 2014 | 48.35 | 48.43 | 48.10 | 48.21 | 211,919 | -0.06(-0.13%) |
Feb 07, 2014 | 47.85 | 48.35 | 47.85 | 48.27 | 194,306 | +0.43(+0.89%) |
Feb 06, 2014 | 47.36 | 48.12 | 47.36 | 47.84 | 182,458 | +0.52(+1.09%) |
Feb 05, 2014 | 47.06 | 47.64 | 46.83 | 47.33 | 185,491 | -0.04(-0.08%) |
Feb 04, 2014 | 46.91 | 47.69 | 46.48 | 47.36 | 270,178 | +0.52(+1.10%) |