Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.18 | 48.48 | 48.18 | 48.48 | 12,355 | +0.46(+0.97%) |
Apr 29, 2014 | 47.81 | 48.12 | 47.81 | 48.01 | 13,539 | +0.30(+0.62%) |
Apr 28, 2014 | 48.06 | 48.06 | 47.57 | 47.71 | 13,469 | -0.25(-0.52%) |
Apr 25, 2014 | 48.09 | 48.21 | 47.76 | 47.96 | 13,318 | -0.18(-0.36%) |
Apr 24, 2014 | 48.23 | 48.24 | 47.96 | 48.14 | 35,781 | -0.04(-0.08%) |
Apr 23, 2014 | 48.12 | 48.23 | 48.04 | 48.18 | 12,762 | -0.05(-0.11%) |
Apr 22, 2014 | 47.98 | 48.28 | 47.98 | 48.23 | 9,552 | +0.24(+0.51%) |
Apr 21, 2014 | 47.64 | 48.03 | 47.64 | 47.99 | 12,223 | +0.06(+0.12%) |
Apr 17, 2014 | 47.81 | 47.93 | 47.93 | 47.93 | 31,391 | +0.12(+0.26%) |
Apr 16, 2014 | 47.70 | 47.96 | 47.54 | 47.80 | 15,144 | +0.47(+1.00%) |
Apr 15, 2014 | 47.44 | 47.44 | 46.98 | 47.33 | 32,868 | -0.29(-0.61%) |
Apr 14, 2014 | 47.37 | 47.67 | 47.33 | 47.62 | 13,262 | +0.36(+0.76%) |
Apr 11, 2014 | 47.27 | 47.58 | 47.20 | 47.26 | 29,894 | -0.39(-0.81%) |
Apr 10, 2014 | 48.23 | 48.35 | 47.61 | 47.65 | 22,151 | -0.79(-1.63%) |
Apr 09, 2014 | 48.31 | 48.54 | 47.98 | 48.44 | 14,630 | +0.39(+0.81%) |
Apr 08, 2014 | 47.53 | 48.06 | 47.53 | 48.06 | 6,882 | +0.55(+1.15%) |
Apr 07, 2014 | 47.77 | 47.77 | 47.40 | 47.51 | 13,494 | -0.24(-0.50%) |
Apr 04, 2014 | 48.20 | 48.46 | 47.72 | 47.75 | 11,368 | -0.05(-0.11%) |
Apr 03, 2014 | 47.69 | 47.80 | 47.63 | 47.80 | 9,400 | -0.27(-0.56%) |
Apr 02, 2014 | 47.71 | 48.10 | 47.71 | 48.07 | 23,472 | +0.35(+0.73%) |
Apr 01, 2014 | 47.77 | 47.84 | 47.58 | 47.72 | 14,266 | +0.22(+0.46%) |
Mar 31, 2014 | 47.38 | 47.52 | 47.36 | 47.50 | 13,331 | +0.28(+0.60%) |
Mar 28, 2014 | 47.10 | 47.34 | 46.98 | 47.22 | 21,412 | +0.39(+0.83%) |
Mar 27, 2014 | 46.62 | 46.88 | 46.56 | 46.83 | 15,959 | +0.14(+0.29%) |
Mar 26, 2014 | 47.20 | 47.25 | 46.66 | 46.69 | 27,120 | -0.28(-0.60%) |
Mar 25, 2014 | 47.00 | 47.05 | 46.78 | 46.98 | 14,198 | +0.53(+1.13%) |
Mar 24, 2014 | 46.60 | 46.74 | 46.15 | 46.45 | 11,915 | -0.10(-0.21%) |
Mar 21, 2014 | 46.48 | 46.85 | 46.47 | 46.55 | 47,443 | +0.30(+0.66%) |
Mar 20, 2014 | 46.05 | 46.34 | 45.93 | 46.24 | 23,882 | -0.03(-0.07%) |
Mar 19, 2014 | 46.68 | 46.79 | 45.99 | 46.27 | 21,944 | -0.70(-1.49%) |
Mar 18, 2014 | 46.89 | 47.07 | 46.89 | 46.98 | 12,026 | +0.23(+0.49%) |
Mar 17, 2014 | 46.67 | 46.85 | 46.67 | 46.75 | 13,145 | +0.40(+0.87%) |
Mar 14, 2014 | 46.32 | 46.57 | 46.31 | 46.34 | 17,947 | +0.05(+0.10%) |
Mar 13, 2014 | 46.96 | 47.18 | 46.25 | 46.30 | 26,784 | -0.60(-1.28%) |
Mar 12, 2014 | 46.59 | 46.91 | 46.53 | 46.90 | 126,180 | -0.05(-0.12%) |
Mar 11, 2014 | 47.29 | 47.48 | 46.90 | 46.95 | 11,495 | -0.43(-0.91%) |
Mar 10, 2014 | 47.25 | 47.38 | 47.07 | 47.38 | 14,290 | -0.56(-1.18%) |
Mar 07, 2014 | 48.15 | 48.21 | 47.81 | 47.95 | 49,497 | -0.53(-1.10%) |
Mar 06, 2014 | 48.30 | 48.67 | 48.30 | 48.48 | 11,471 | +0.40(+0.84%) |
Mar 05, 2014 | 47.86 | 48.08 | 47.86 | 48.08 | 9,187 | +0.10(+0.20%) |
Mar 04, 2014 | 47.84 | 48.01 | 47.80 | 47.98 | 18,224 | +0.63(+1.33%) |
Mar 03, 2014 | 47.17 | 47.52 | 47.17 | 47.35 | 148,456 | -0.50(-1.05%) |
Feb 28, 2014 | 47.79 | 48.06 | 47.79 | 47.85 | 36,908 | +0.01(+0.02%) |
Feb 27, 2014 | 47.57 | 47.87 | 47.45 | 47.84 | 46,660 | +0.27(+0.56%) |
Feb 26, 2014 | 47.71 | 47.91 | 47.42 | 47.58 | 785,775 | -0.15(-0.31%) |
Feb 25, 2014 | 47.85 | 48.00 | 47.68 | 47.72 | 36,033 | -0.24(-0.50%) |
Feb 24, 2014 | 48.02 | 48.19 | 47.96 | 47.96 | 10,657 | +0.00(+0.00%) |
Feb 21, 2014 | 48.08 | 48.19 | 47.96 | 47.96 | 27,599 | -0.06(-0.13%) |
Feb 20, 2014 | 47.54 | 48.03 | 47.49 | 48.03 | 19,121 | +0.26(+0.54%) |
Feb 19, 2014 | 47.94 | 48.27 | 47.74 | 47.77 | 91,767 | -0.24(-0.49%) |
Feb 18, 2014 | 48.14 | 48.14 | 47.80 | 48.00 | 25,025 | +0.24(+0.49%) |
Feb 14, 2014 | 47.52 | 47.77 | 47.77 | 47.77 | 61,470 | +0.38(+0.80%) |
Feb 13, 2014 | 46.63 | 47.42 | 46.63 | 47.39 | 21,149 | +0.30(+0.63%) |
Feb 12, 2014 | 47.13 | 47.26 | 47.07 | 47.09 | 138,974 | +0.07(+0.15%) |
Feb 11, 2014 | 46.29 | 47.08 | 46.29 | 47.02 | 43,693 | +0.88(+1.91%) |
Feb 10, 2014 | 46.06 | 46.23 | 46.06 | 46.14 | 48,922 | -0.03(-0.07%) |
Feb 07, 2014 | 45.74 | 46.17 | 45.65 | 46.17 | 43,323 | +0.75(+1.66%) |
Feb 06, 2014 | 44.87 | 45.44 | 44.87 | 45.41 | 62,444 | +0.79(+1.77%) |
Feb 05, 2014 | 44.42 | 44.71 | 44.23 | 44.62 | 50,859 | +0.08(+0.19%) |
Feb 04, 2014 | 44.20 | 44.71 | 44.20 | 44.54 | 73,652 | +0.38(+0.86%) |