Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.92 | 45.55 | 42.73 | 44.95 | 1,554,615 | +0.46(+1.03%) |
Apr 29, 2014 | 47.49 | 47.49 | 44.25 | 44.49 | 1,822,731 | -4.49(-9.17%) |
Apr 28, 2014 | 50.61 | 50.72 | 48.19 | 48.98 | 661,322 | -1.46(-2.89%) |
Apr 25, 2014 | 51.85 | 52.12 | 50.21 | 50.44 | 412,587 | -1.59(-3.06%) |
Apr 24, 2014 | 52.30 | 52.49 | 51.33 | 52.03 | 294,145 | +0.08(+0.15%) |
Apr 23, 2014 | 52.15 | 52.72 | 51.79 | 51.95 | 186,514 | -0.17(-0.33%) |
Apr 22, 2014 | 51.04 | 52.32 | 50.98 | 52.12 | 318,277 | +1.06(+2.08%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.23 | 51.06 | 182,615 | +0.43(+0.85%) |
Apr 17, 2014 | 49.87 | 50.63 | 50.63 | 50.63 | 349,700 | +0.86(+1.73%) |
Apr 16, 2014 | 50.31 | 50.40 | 49.31 | 49.77 | 376,794 | -0.37(-0.74%) |
Apr 15, 2014 | 49.69 | 50.32 | 48.86 | 50.14 | 426,980 | +0.39(+0.78%) |
Apr 14, 2014 | 50.20 | 50.20 | 49.16 | 49.75 | 527,332 | -0.16(-0.32%) |
Apr 11, 2014 | 50.16 | 50.88 | 48.93 | 49.91 | 758,958 | -0.52(-1.03%) |
Apr 10, 2014 | 51.93 | 52.32 | 50.43 | 50.43 | 517,164 | -1.76(-3.37%) |
Apr 09, 2014 | 52.12 | 52.48 | 51.52 | 52.19 | 413,396 | +0.39(+0.75%) |
Apr 08, 2014 | 50.93 | 51.91 | 50.71 | 51.80 | 432,575 | +0.82(+1.61%) |
Apr 07, 2014 | 51.38 | 52.09 | 50.20 | 50.98 | 458,221 | -0.58(-1.12%) |
Apr 04, 2014 | 53.21 | 53.25 | 51.08 | 51.56 | 246,712 | -1.30(-2.46%) |
Apr 03, 2014 | 53.38 | 53.77 | 52.46 | 52.86 | 262,086 | -0.39(-0.73%) |
Apr 02, 2014 | 53.20 | 53.77 | 52.76 | 53.25 | 213,478 | +0.14(+0.26%) |
Apr 01, 2014 | 52.40 | 53.29 | 52.22 | 53.11 | 225,850 | +0.86(+1.65%) |
Mar 31, 2014 | 51.89 | 52.59 | 51.50 | 52.25 | 230,277 | +0.66(+1.28%) |
Mar 28, 2014 | 51.40 | 52.31 | 51.04 | 51.59 | 205,074 | +0.28(+0.55%) |
Mar 27, 2014 | 51.54 | 51.86 | 49.83 | 51.31 | 657,825 | -0.13(-0.25%) |
Mar 26, 2014 | 52.59 | 53.02 | 51.37 | 51.44 | 339,503 | -0.93(-1.78%) |
Mar 25, 2014 | 52.37 | 53.42 | 52.12 | 52.37 | 286,782 | +0.02(+0.04%) |
Mar 24, 2014 | 52.90 | 52.90 | 51.42 | 52.35 | 442,580 | -0.40(-0.76%) |
Mar 21, 2014 | 53.23 | 53.92 | 52.48 | 52.75 | 567,573 | -0.46(-0.86%) |
Mar 20, 2014 | 52.71 | 54.00 | 52.45 | 53.21 | 408,179 | +0.46(+0.87%) |
Mar 19, 2014 | 53.02 | 53.13 | 52.39 | 52.75 | 219,726 | -0.36(-0.68%) |
Mar 18, 2014 | 52.50 | 53.27 | 52.20 | 53.11 | 164,494 | +0.61(+1.16%) |
Mar 17, 2014 | 52.33 | 52.94 | 51.71 | 52.50 | 231,204 | +0.30(+0.57%) |
Mar 14, 2014 | 51.42 | 52.50 | 51.42 | 52.20 | 231,669 | +0.53(+1.03%) |
Mar 13, 2014 | 52.90 | 53.25 | 51.23 | 51.67 | 311,849 | -1.26(-2.38%) |
Mar 12, 2014 | 52.17 | 53.27 | 51.99 | 52.93 | 203,339 | +0.64(+1.22%) |
Mar 11, 2014 | 52.81 | 53.26 | 51.84 | 52.29 | 253,793 | -0.69(-1.30%) |
Mar 10, 2014 | 53.12 | 53.62 | 52.42 | 52.98 | 247,234 | -0.29(-0.54%) |
Mar 07, 2014 | 52.95 | 53.36 | 52.24 | 53.27 | 310,071 | +0.45(+0.85%) |
Mar 06, 2014 | 53.00 | 53.13 | 52.63 | 52.82 | 266,722 | -0.06(-0.11%) |
Mar 05, 2014 | 52.92 | 53.02 | 52.38 | 52.88 | 220,079 | +0.09(+0.17%) |
Mar 04, 2014 | 52.25 | 52.82 | 51.88 | 52.79 | 365,084 | +1.17(+2.27%) |
Mar 03, 2014 | 51.53 | 52.05 | 51.22 | 51.62 | 333,067 | -0.35(-0.67%) |
Feb 28, 2014 | 51.56 | 52.20 | 51.50 | 51.97 | 394,258 | +0.23(+0.44%) |
Feb 27, 2014 | 51.33 | 51.81 | 50.98 | 51.74 | 322,024 | +0.28(+0.54%) |
Feb 26, 2014 | 50.91 | 51.50 | 50.60 | 51.46 | 307,488 | +0.43(+0.84%) |
Feb 25, 2014 | 50.92 | 51.50 | 50.42 | 51.03 | 479,590 | +0.09(+0.18%) |
Feb 24, 2014 | 50.21 | 51.44 | 50.02 | 50.94 | 1,114,610 | +0.92(+1.84%) |
Feb 21, 2014 | 49.59 | 50.69 | 49.22 | 50.02 | 823,134 | +0.52(+1.05%) |
Feb 20, 2014 | 48.39 | 49.53 | 48.20 | 49.50 | 709,315 | +1.37(+2.85%) |
Feb 19, 2014 | 47.74 | 48.61 | 47.45 | 48.13 | 606,737 | +0.37(+0.77%) |
Feb 18, 2014 | 47.28 | 48.25 | 47.00 | 47.76 | 370,454 | -0.41(-0.85%) |
Feb 14, 2014 | 48.02 | 48.17 | 48.17 | 48.17 | 275,200 | +0.23(+0.48%) |
Feb 13, 2014 | 47.50 | 48.72 | 47.50 | 47.94 | 346,019 | +0.17(+0.36%) |
Feb 12, 2014 | 47.21 | 47.94 | 47.21 | 47.77 | 290,963 | +0.71(+1.51%) |
Feb 11, 2014 | 46.28 | 47.14 | 46.28 | 47.06 | 330,396 | +0.38(+0.81%) |
Feb 10, 2014 | 47.00 | 47.62 | 46.62 | 46.68 | 509,765 | -0.42(-0.89%) |
Feb 07, 2014 | 46.71 | 47.13 | 46.41 | 47.10 | 350,018 | +0.62(+1.33%) |
Feb 06, 2014 | 46.14 | 47.05 | 45.85 | 46.48 | 288,932 | +0.44(+0.96%) |
Feb 05, 2014 | 46.48 | 46.77 | 45.43 | 46.04 | 333,759 | -0.52(-1.12%) |
Feb 04, 2014 | 45.79 | 47.07 | 45.42 | 46.56 | 611,401 | +0.86(+1.88%) |