Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.75 | 45.89 | 45.02 | 45.67 | 150,029 | -0.20(-0.43%) |
Apr 29, 2014 | 47.80 | 47.92 | 45.84 | 45.87 | 111,771 | -1.83(-3.83%) |
Apr 28, 2014 | 47.50 | 47.89 | 46.80 | 47.70 | 295,305 | +0.26(+0.55%) |
Apr 25, 2014 | 46.81 | 47.73 | 46.81 | 47.44 | 215,177 | +0.46(+0.98%) |
Apr 24, 2014 | 48.07 | 48.07 | 46.79 | 46.98 | 179,936 | -0.87(-1.83%) |
Apr 23, 2014 | 46.48 | 48.09 | 45.03 | 47.86 | 424,744 | -0.89(-1.83%) |
Apr 22, 2014 | 48.30 | 49.14 | 48.16 | 48.75 | 130,026 | +0.54(+1.11%) |
Apr 21, 2014 | 48.92 | 48.96 | 48.05 | 48.21 | 88,081 | -0.71(-1.45%) |
Apr 17, 2014 | 48.72 | 48.92 | 48.92 | 48.92 | 95,165 | +0.15(+0.30%) |
Apr 16, 2014 | 48.92 | 49.33 | 48.31 | 48.77 | 76,993 | +0.26(+0.54%) |
Apr 15, 2014 | 48.36 | 48.63 | 47.28 | 48.51 | 141,855 | +0.37(+0.77%) |
Apr 14, 2014 | 48.42 | 48.58 | 47.89 | 48.14 | 156,289 | +0.39(+0.82%) |
Apr 11, 2014 | 47.53 | 48.24 | 47.44 | 47.75 | 135,452 | -0.30(-0.63%) |
Apr 10, 2014 | 48.47 | 48.57 | 47.86 | 48.06 | 202,024 | -0.43(-0.89%) |
Apr 09, 2014 | 48.07 | 48.75 | 47.91 | 48.49 | 136,691 | +0.42(+0.88%) |
Apr 08, 2014 | 48.14 | 48.25 | 47.97 | 48.06 | 217,399 | -0.09(-0.18%) |
Apr 07, 2014 | 48.83 | 48.83 | 47.83 | 48.15 | 99,394 | -0.82(-1.68%) |
Apr 04, 2014 | 51.00 | 51.00 | 48.80 | 48.97 | 132,865 | -1.64(-3.23%) |
Apr 03, 2014 | 50.49 | 50.68 | 50.23 | 50.61 | 146,858 | +0.19(+0.38%) |
Apr 02, 2014 | 50.50 | 50.50 | 50.25 | 50.42 | 121,267 | -0.03(-0.05%) |
Apr 01, 2014 | 49.41 | 50.52 | 49.16 | 50.45 | 171,602 | +1.09(+2.21%) |
Mar 31, 2014 | 48.73 | 49.67 | 48.28 | 49.35 | 150,074 | +0.86(+1.77%) |
Mar 28, 2014 | 48.35 | 49.15 | 47.94 | 48.50 | 112,844 | +0.11(+0.23%) |
Mar 27, 2014 | 48.47 | 48.47 | 48.11 | 48.38 | 155,500 | -0.01(-0.02%) |
Mar 26, 2014 | 49.99 | 50.17 | 48.32 | 48.39 | 133,201 | -1.19(-2.39%) |
Mar 25, 2014 | 49.44 | 49.68 | 48.95 | 49.58 | 201,621 | +0.48(+0.99%) |
Mar 24, 2014 | 49.24 | 49.34 | 48.58 | 49.09 | 298,164 | +0.09(+0.18%) |
Mar 21, 2014 | 48.50 | 49.47 | 48.18 | 49.01 | 475,066 | +0.83(+1.73%) |
Mar 20, 2014 | 47.41 | 48.25 | 47.24 | 48.18 | 250,714 | +0.65(+1.37%) |
Mar 19, 2014 | 47.00 | 47.56 | 46.97 | 47.53 | 268,324 | +0.44(+0.94%) |
Mar 18, 2014 | 46.45 | 47.14 | 46.28 | 47.09 | 118,692 | +0.67(+1.44%) |
Mar 17, 2014 | 46.17 | 46.67 | 46.17 | 46.42 | 110,210 | +0.41(+0.88%) |
Mar 14, 2014 | 45.67 | 46.23 | 45.60 | 46.01 | 88,122 | +0.09(+0.19%) |
Mar 13, 2014 | 46.16 | 46.16 | 45.67 | 45.93 | 102,794 | -0.16(-0.34%) |
Mar 12, 2014 | 45.78 | 46.38 | 45.78 | 46.08 | 108,505 | +0.01(+0.02%) |
Mar 11, 2014 | 46.84 | 47.03 | 45.73 | 46.07 | 234,550 | -0.81(-1.72%) |