Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.13 | 50.14 | 47.15 | 48.26 | 855,048 | -3.34(-6.47%) |
Apr 29, 2014 | 51.66 | 52.03 | 51.28 | 51.60 | 176,208 | +0.24(+0.48%) |
Apr 28, 2014 | 51.69 | 51.81 | 50.58 | 51.35 | 306,243 | -0.03(-0.05%) |
Apr 25, 2014 | 52.10 | 52.23 | 51.25 | 51.38 | 154,988 | -0.97(-1.85%) |
Apr 24, 2014 | 53.41 | 53.43 | 52.12 | 52.35 | 133,584 | -0.89(-1.67%) |
Apr 23, 2014 | 53.04 | 53.81 | 52.82 | 53.24 | 233,595 | +0.11(+0.20%) |
Apr 22, 2014 | 53.41 | 53.68 | 53.05 | 53.13 | 158,153 | -0.23(-0.43%) |
Apr 21, 2014 | 53.98 | 53.98 | 52.83 | 53.35 | 112,585 | +0.24(+0.46%) |
Apr 17, 2014 | 52.02 | 53.11 | 53.11 | 53.11 | 102,085 | +1.01(+1.93%) |
Apr 16, 2014 | 51.87 | 52.10 | 51.57 | 52.10 | 113,984 | +0.52(+1.00%) |
Apr 15, 2014 | 51.99 | 52.26 | 50.89 | 51.59 | 116,607 | -0.32(-0.61%) |
Apr 14, 2014 | 52.07 | 52.33 | 51.47 | 51.90 | 129,182 | +0.24(+0.46%) |
Apr 11, 2014 | 51.78 | 52.38 | 51.23 | 51.67 | 129,895 | -0.57(-1.09%) |
Apr 10, 2014 | 53.68 | 53.74 | 51.73 | 52.24 | 148,574 | -1.48(-2.75%) |
Apr 09, 2014 | 52.78 | 53.92 | 52.19 | 53.72 | 201,592 | +1.12(+2.14%) |
Apr 08, 2014 | 51.69 | 52.73 | 50.94 | 52.59 | 271,306 | +0.96(+1.86%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.40 | 51.63 | 166,066 | -0.97(-1.85%) |
Apr 04, 2014 | 54.15 | 54.28 | 52.39 | 52.60 | 168,161 | -1.17(-2.18%) |
Apr 03, 2014 | 54.51 | 54.91 | 53.25 | 53.77 | 196,518 | -0.46(-0.85%) |
Apr 02, 2014 | 53.05 | 54.43 | 53.01 | 54.23 | 387,005 | +1.33(+2.52%) |
Apr 01, 2014 | 53.48 | 53.69 | 52.61 | 52.90 | 279,306 | -0.34(-0.63%) |
Mar 31, 2014 | 52.79 | 53.45 | 52.77 | 53.24 | 306,614 | +0.63(+1.21%) |
Mar 28, 2014 | 52.23 | 53.27 | 52.16 | 52.60 | 123,958 | +0.43(+0.82%) |
Mar 27, 2014 | 52.66 | 52.75 | 51.96 | 52.18 | 78,656 | -0.59(-1.12%) |
Mar 26, 2014 | 53.80 | 53.89 | 52.44 | 52.77 | 211,187 | -0.77(-1.44%) |
Mar 25, 2014 | 53.52 | 53.88 | 53.21 | 53.54 | 122,282 | +0.22(+0.41%) |
Mar 24, 2014 | 53.61 | 53.94 | 52.94 | 53.32 | 173,252 | -0.26(-0.49%) |
Mar 21, 2014 | 53.21 | 54.02 | 53.10 | 53.58 | 261,828 | +0.48(+0.91%) |
Mar 20, 2014 | 52.60 | 53.19 | 52.21 | 53.10 | 179,218 | +0.58(+1.11%) |
Mar 19, 2014 | 52.86 | 53.03 | 52.13 | 52.52 | 197,235 | -0.17(-0.33%) |
Mar 18, 2014 | 53.07 | 53.42 | 52.50 | 52.69 | 153,639 | -0.35(-0.67%) |
Mar 17, 2014 | 52.36 | 54.70 | 52.31 | 53.05 | 331,943 | +1.83(+3.58%) |
Mar 14, 2014 | 50.49 | 51.24 | 50.49 | 51.21 | 118,525 | +0.59(+1.16%) |
Mar 13, 2014 | 51.49 | 51.73 | 50.29 | 50.62 | 116,023 | -0.73(-1.41%) |
Mar 12, 2014 | 51.75 | 51.98 | 51.10 | 51.35 | 141,002 | -0.67(-1.29%) |
Mar 11, 2014 | 53.74 | 53.87 | 51.97 | 52.02 | 146,267 | -1.68(-3.12%) |
Mar 10, 2014 | 53.85 | 54.00 | 53.11 | 53.70 | 151,400 | -0.15(-0.27%) |
Mar 07, 2014 | 53.89 | 54.27 | 53.44 | 53.84 | 214,248 | +0.10(+0.19%) |
Mar 06, 2014 | 53.73 | 54.05 | 53.56 | 53.74 | 128,240 | +0.01(+0.02%) |
Mar 05, 2014 | 54.42 | 54.42 | 53.63 | 53.74 | 243,894 | -0.93(-1.69%) |
Mar 04, 2014 | 54.30 | 55.21 | 54.03 | 54.66 | 319,128 | +0.14(+0.25%) |
Mar 03, 2014 | 55.45 | 55.49 | 54.25 | 54.52 | 206,900 | -1.37(-2.45%) |
Feb 28, 2014 | 56.45 | 56.58 | 55.71 | 55.89 | 280,250 | -0.43(-0.76%) |
Feb 27, 2014 | 55.91 | 56.36 | 55.65 | 56.32 | 110,051 | +0.24(+0.42%) |
Feb 26, 2014 | 54.82 | 56.23 | 54.43 | 56.09 | 195,160 | +1.31(+2.38%) |
Feb 25, 2014 | 54.61 | 55.15 | 54.44 | 54.78 | 93,013 | +0.09(+0.17%) |
Feb 24, 2014 | 54.42 | 54.96 | 54.38 | 54.69 | 140,806 | +0.29(+0.53%) |
Feb 21, 2014 | 54.57 | 54.75 | 54.29 | 54.40 | 155,525 | +0.03(+0.05%) |
Feb 20, 2014 | 54.44 | 54.51 | 54.04 | 54.37 | 219,390 | +0.20(+0.37%) |
Feb 19, 2014 | 53.45 | 54.44 | 53.45 | 54.17 | 265,432 | +0.76(+1.42%) |
Feb 18, 2014 | 52.81 | 53.62 | 52.29 | 53.41 | 207,311 | +0.72(+1.36%) |
Feb 14, 2014 | 51.79 | 52.70 | 52.70 | 52.70 | 324,149 | +0.91(+1.77%) |
Feb 13, 2014 | 50.26 | 51.84 | 50.14 | 51.78 | 178,702 | +1.10(+2.16%) |
Feb 12, 2014 | 50.42 | 51.18 | 50.14 | 50.69 | 101,992 | +0.33(+0.67%) |
Feb 11, 2014 | 49.38 | 50.57 | 49.16 | 50.35 | 148,568 | +0.94(+1.91%) |
Feb 10, 2014 | 49.66 | 49.66 | 48.78 | 49.41 | 298,522 | -0.41(-0.82%) |
Feb 07, 2014 | 49.46 | 50.17 | 49.37 | 49.82 | 209,639 | +0.53(+1.07%) |
Feb 06, 2014 | 48.69 | 49.57 | 48.39 | 49.29 | 118,805 | +0.72(+1.47%) |
Feb 05, 2014 | 48.92 | 49.19 | 48.36 | 48.58 | 124,530 | -0.49(-1.00%) |
Feb 04, 2014 | 49.09 | 49.31 | 47.66 | 49.07 | 174,880 | +0.11(+0.22%) |