Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.27 | 52.27 | 51.64 | 52.13 | 140,241 | +0.11(+0.21%) |
Apr 29, 2014 | 51.61 | 52.16 | 51.28 | 52.02 | 40,204 | +0.33(+0.64%) |
Apr 28, 2014 | 51.42 | 51.83 | 51.42 | 51.70 | 27,645 | +0.25(+0.48%) |
Apr 25, 2014 | 51.23 | 51.59 | 50.98 | 51.45 | 63,790 | -0.05(-0.11%) |
Apr 24, 2014 | 51.72 | 51.85 | 51.29 | 51.50 | 60,429 | -0.38(-0.74%) |
Apr 23, 2014 | 51.97 | 52.02 | 51.67 | 51.89 | 28,728 | -0.25(-0.47%) |
Apr 22, 2014 | 52.55 | 52.55 | 51.92 | 52.13 | 15,394 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.76 | 52.30 | 52.44 | 16,878 | -0.05(-0.10%) |
Apr 17, 2014 | 51.89 | 52.49 | 52.49 | 52.49 | 46,661 | +0.71(+1.38%) |
Apr 16, 2014 | 51.89 | 51.89 | 51.46 | 51.78 | 117,413 | +0.25(+0.48%) |
Apr 15, 2014 | 52.13 | 52.16 | 51.26 | 51.53 | 116,945 | -0.82(-1.57%) |
Apr 14, 2014 | 52.11 | 52.49 | 52.11 | 52.35 | 50,725 | +0.25(+0.47%) |
Apr 11, 2014 | 52.30 | 52.38 | 51.86 | 52.11 | 23,039 | -0.08(-0.16%) |
Apr 10, 2014 | 51.81 | 52.44 | 51.81 | 52.19 | 19,772 | +0.27(+0.53%) |
Apr 09, 2014 | 52.13 | 52.19 | 51.48 | 51.92 | 50,278 | -0.25(-0.47%) |
Apr 08, 2014 | 52.19 | 52.74 | 52.11 | 52.16 | 25,175 | +0.05(+0.11%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.86 | 52.11 | 62,085 | -0.22(-0.42%) |
Apr 04, 2014 | 52.33 | 52.98 | 51.94 | 52.33 | 44,522 | +0.44(+0.85%) |
Apr 03, 2014 | 52.46 | 52.46 | 51.72 | 51.89 | 166,214 | -0.30(-0.58%) |
Apr 02, 2014 | 51.92 | 52.19 | 51.67 | 52.19 | 31,601 | +0.52(+1.01%) |
Apr 01, 2014 | 51.39 | 51.78 | 50.98 | 51.67 | 30,365 | +0.60(+1.18%) |
Mar 31, 2014 | 51.26 | 51.42 | 50.90 | 51.07 | 84,536 | -0.11(-0.21%) |
Mar 28, 2014 | 51.28 | 51.45 | 50.82 | 51.18 | 124,915 | +0.03(+0.05%) |
Mar 27, 2014 | 49.89 | 51.15 | 49.86 | 51.15 | 223,365 | +1.51(+3.04%) |
Mar 26, 2014 | 49.34 | 49.78 | 49.34 | 49.64 | 62,161 | +0.38(+0.78%) |
Mar 25, 2014 | 48.65 | 49.37 | 48.65 | 49.26 | 35,439 | +0.96(+1.99%) |
Mar 24, 2014 | 48.74 | 48.74 | 48.30 | 48.30 | 36,909 | -0.27(-0.56%) |
Mar 21, 2014 | 48.41 | 48.57 | 48.09 | 48.57 | 35,764 | +0.55(+1.14%) |
Mar 20, 2014 | 47.20 | 48.02 | 47.20 | 48.02 | 24,975 | +0.71(+1.51%) |
Mar 19, 2014 | 46.90 | 47.75 | 46.90 | 47.31 | 30,014 | +0.33(+0.70%) |
Mar 18, 2014 | 46.84 | 47.04 | 46.57 | 46.98 | 36,573 | +0.36(+0.76%) |
Mar 17, 2014 | 46.79 | 46.84 | 46.35 | 46.63 | 11,564 | +0.29(+0.62%) |
Mar 14, 2014 | 46.35 | 46.57 | 46.24 | 46.34 | 6,531 | -0.18(-0.38%) |
Mar 13, 2014 | 46.46 | 46.57 | 46.13 | 46.52 | 106,529 | +0.38(+0.83%) |
Mar 12, 2014 | 46.32 | 46.32 | 45.99 | 46.13 | 17,129 | -0.03(-0.06%) |
Mar 11, 2014 | 45.83 | 46.19 | 45.83 | 46.16 | 17,484 | +0.25(+0.54%) |
Mar 10, 2014 | 45.75 | 46.05 | 45.75 | 45.91 | 18,037 | -0.25(-0.53%) |
Mar 07, 2014 | 46.63 | 46.70 | 45.91 | 46.16 | 17,570 | -0.71(-1.52%) |
Mar 06, 2014 | 46.08 | 46.95 | 45.98 | 46.87 | 37,369 | +1.32(+2.89%) |
Mar 05, 2014 | 44.93 | 45.74 | 44.93 | 45.56 | 13,600 | +0.71(+1.59%) |
Mar 04, 2014 | 44.32 | 44.95 | 44.14 | 44.84 | 15,567 | +0.79(+1.80%) |
Mar 03, 2014 | 44.24 | 44.54 | 44.02 | 44.05 | 8,609 | -0.19(-0.43%) |
Feb 28, 2014 | 44.13 | 44.40 | 44.02 | 44.24 | 20,407 | +0.52(+1.19%) |
Feb 27, 2014 | 43.28 | 43.72 | 43.26 | 43.72 | 3,250 | +0.36(+0.82%) |
Feb 26, 2014 | 44.13 | 44.13 | 43.34 | 43.36 | 23,762 | -0.55(-1.25%) |
Feb 25, 2014 | 44.60 | 44.62 | 43.88 | 43.91 | 44,228 | -0.74(-1.66%) |
Feb 24, 2014 | 44.57 | 44.82 | 44.30 | 44.65 | 22,477 | +0.36(+0.80%) |
Feb 21, 2014 | 44.13 | 44.35 | 44.05 | 44.30 | 15,810 | +0.27(+0.62%) |
Feb 20, 2014 | 44.30 | 44.38 | 44.02 | 44.02 | 18,870 | -0.47(-1.05%) |
Feb 19, 2014 | 44.56 | 44.73 | 44.30 | 44.49 | 6,538 | -0.19(-0.43%) |
Feb 18, 2014 | 44.93 | 45.01 | 44.62 | 44.68 | 5,076 | -0.49(-1.09%) |
Feb 14, 2014 | 44.46 | 45.17 | 45.17 | 45.17 | 15,541 | +0.67(+1.50%) |
Feb 13, 2014 | 43.94 | 44.54 | 43.06 | 44.50 | 6,849 | +0.32(+0.72%) |
Feb 12, 2014 | 44.24 | 44.43 | 43.88 | 44.19 | 9,004 | +0.27(+0.62%) |
Feb 11, 2014 | 43.58 | 43.97 | 43.58 | 43.91 | 7,983 | +0.96(+2.23%) |
Feb 10, 2014 | 43.69 | 43.86 | 42.90 | 42.95 | 39,380 | -0.69(-1.57%) |
Feb 07, 2014 | 43.45 | 43.91 | 43.23 | 43.64 | 99,389 | +0.41(+0.95%) |
Feb 06, 2014 | 42.29 | 43.45 | 42.29 | 43.23 | 130,084 | +0.85(+2.01%) |
Feb 05, 2014 | 42.54 | 42.54 | 42.12 | 42.38 | 30,715 | -0.22(-0.51%) |
Feb 04, 2014 | 42.08 | 42.62 | 42.02 | 42.60 | 31,463 | +0.74(+1.77%) |