Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.52 | 51.73 | 51.15 | 51.50 | 12,693 | +0.04(+0.08%) |
Apr 29, 2014 | 50.96 | 51.47 | 50.96 | 51.46 | 13,882 | +0.29(+0.57%) |
Apr 28, 2014 | 51.04 | 51.19 | 50.73 | 51.17 | 50,144 | +0.14(+0.27%) |
Apr 25, 2014 | 51.59 | 51.59 | 51.03 | 51.03 | 8,933 | -0.30(-0.58%) |
Apr 24, 2014 | 51.61 | 51.61 | 51.33 | 51.33 | 27,079 | -0.09(-0.18%) |
Apr 23, 2014 | 51.05 | 51.58 | 51.05 | 51.42 | 46,945 | -0.06(-0.12%) |
Apr 22, 2014 | 51.50 | 51.50 | 51.31 | 51.48 | 17,870 | +0.14(+0.27%) |
Apr 21, 2014 | 51.45 | 51.45 | 51.25 | 51.34 | 10,053 | -0.01(-0.02%) |
Apr 17, 2014 | 51.39 | 51.35 | 51.35 | 51.35 | 14,500 | +0.08(+0.16%) |
Apr 16, 2014 | 50.82 | 51.27 | 50.82 | 51.27 | 98,553 | +0.42(+0.83%) |
Apr 15, 2014 | 51.04 | 51.10 | 50.83 | 50.85 | 10,587 | -0.07(-0.14%) |
Apr 14, 2014 | 51.12 | 51.12 | 50.86 | 50.92 | 11,727 | -0.14(-0.27%) |
Apr 11, 2014 | 51.60 | 51.60 | 51.01 | 51.06 | 14,522 | -0.08(-0.16%) |
Apr 10, 2014 | 51.20 | 51.45 | 51.13 | 51.14 | 16,960 | +0.21(+0.42%) |
Apr 09, 2014 | 50.92 | 51.02 | 50.84 | 50.93 | 19,870 | +0.11(+0.22%) |
Apr 08, 2014 | 51.16 | 51.16 | 50.58 | 50.82 | 21,610 | +0.32(+0.62%) |
Apr 07, 2014 | 50.66 | 50.66 | 50.43 | 50.50 | 17,172 | +0.16(+0.32%) |
Apr 04, 2014 | 50.76 | 50.84 | 50.32 | 50.34 | 97,700 | -0.06(-0.12%) |
Apr 03, 2014 | 50.12 | 50.41 | 50.12 | 50.40 | 16,121 | +0.09(+0.18%) |
Apr 02, 2014 | 50.80 | 50.80 | 50.26 | 50.31 | 21,965 | +0.05(+0.10%) |
Apr 01, 2014 | 50.29 | 50.31 | 50.22 | 50.26 | 20,358 | -0.14(-0.28%) |
Mar 31, 2014 | 50.80 | 50.80 | 50.40 | 50.40 | 13,645 | +0.07(+0.14%) |
Mar 28, 2014 | 50.98 | 50.98 | 50.29 | 50.33 | 12,550 | -0.04(-0.08%) |
Mar 27, 2014 | 50.20 | 50.37 | 50.16 | 50.37 | 13,377 | +0.39(+0.78%) |
Mar 26, 2014 | 49.41 | 50.21 | 49.41 | 49.98 | 22,112 | +0.23(+0.46%) |
Mar 25, 2014 | 49.72 | 49.93 | 49.72 | 49.75 | 26,399 | +0.12(+0.24%) |
Mar 24, 2014 | 49.01 | 49.74 | 49.01 | 49.63 | 25,073 | +0.16(+0.32%) |
Mar 21, 2014 | 49.50 | 49.50 | 49.05 | 49.47 | 13,119 | +0.12(+0.24%) |
Mar 20, 2014 | 49.40 | 49.51 | 49.08 | 49.35 | 31,620 | -0.06(-0.12%) |
Mar 19, 2014 | 49.43 | 49.55 | 49.39 | 49.41 | 13,214 | -0.02(-0.05%) |
Mar 18, 2014 | 49.42 | 49.45 | 48.98 | 49.43 | 14,230 | +0.09(+0.18%) |
Mar 17, 2014 | 49.25 | 49.37 | 48.97 | 49.34 | 21,107 | +0.17(+0.35%) |
Mar 14, 2014 | 49.08 | 49.50 | 49.02 | 49.17 | 16,282 | +0.01(+0.02%) |
Mar 13, 2014 | 49.13 | 49.35 | 49.13 | 49.16 | 16,660 | -0.07(-0.14%) |
Mar 12, 2014 | 49.30 | 49.47 | 49.08 | 49.23 | 50,161 | -0.19(-0.38%) |
Mar 11, 2014 | 49.30 | 49.58 | 49.11 | 49.42 | 16,399 | +0.01(+0.02%) |
Mar 10, 2014 | 49.91 | 49.91 | 49.37 | 49.41 | 12,369 | -0.11(-0.22%) |
Mar 07, 2014 | 49.67 | 49.69 | 49.45 | 49.52 | 13,794 | -0.16(-0.32%) |
Mar 06, 2014 | 49.52 | 49.76 | 48.97 | 49.68 | 12,137 | -0.41(-0.82%) |
Mar 05, 2014 | 49.80 | 50.09 | 49.28 | 50.09 | 9,029 | +0.54(+1.09%) |
Mar 04, 2014 | 49.80 | 49.80 | 49.45 | 49.55 | 25,635 | +0.23(+0.47%) |
Mar 03, 2014 | 49.29 | 49.83 | 49.16 | 49.32 | 17,775 | -0.65(-1.30%) |
Feb 28, 2014 | 49.65 | 50.12 | 49.65 | 49.97 | 21,088 | +0.26(+0.52%) |
Feb 27, 2014 | 49.75 | 49.80 | 49.18 | 49.71 | 19,294 | +0.24(+0.49%) |
Feb 26, 2014 | 49.60 | 49.60 | 49.41 | 49.47 | 19,015 | +0.03(+0.06%) |
Feb 25, 2014 | 49.06 | 49.62 | 49.06 | 49.44 | 18,911 | +0.19(+0.39%) |
Feb 24, 2014 | 49.27 | 49.40 | 49.01 | 49.25 | 45,932 | +0.24(+0.49%) |
Feb 21, 2014 | 48.68 | 49.02 | 48.33 | 49.01 | 18,733 | +0.26(+0.53%) |
Feb 20, 2014 | 48.01 | 48.76 | 48.01 | 48.75 | 16,306 | +0.14(+0.30%) |
Feb 19, 2014 | 48.75 | 48.75 | 48.57 | 48.61 | 29,830 | -0.06(-0.13%) |
Feb 18, 2014 | 48.96 | 49.08 | 48.65 | 48.67 | 25,498 | -0.02(-0.05%) |
Feb 14, 2014 | 48.45 | 48.69 | 48.69 | 48.69 | 43,700 | -0.02(-0.03%) |
Feb 13, 2014 | 48.56 | 48.87 | 48.55 | 48.71 | 19,220 | -0.13(-0.27%) |
Feb 12, 2014 | 48.75 | 48.90 | 48.60 | 48.84 | 19,947 | +0.16(+0.33%) |
Feb 11, 2014 | 48.80 | 48.92 | 48.58 | 48.68 | 16,189 | -0.01(-0.01%) |
Feb 10, 2014 | 48.84 | 49.04 | 48.65 | 48.68 | 22,659 | +0.18(+0.38%) |
Feb 07, 2014 | 48.48 | 48.65 | 48.21 | 48.50 | 26,875 | +0.05(+0.11%) |
Feb 06, 2014 | 47.95 | 48.65 | 47.95 | 48.45 | 30,821 | -0.03(-0.06%) |
Feb 05, 2014 | 48.20 | 48.53 | 48.15 | 48.48 | 44,669 | +0.18(+0.37%) |
Feb 04, 2014 | 47.85 | 48.34 | 47.85 | 48.30 | 56,338 | +0.42(+0.88%) |