Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.85 | 54.30 | 53.71 | 54.13 | 456,414 | +0.30(+0.56%) |
Apr 29, 2014 | 54.33 | 54.58 | 53.74 | 53.83 | 331,507 | -0.39(-0.71%) |
Apr 28, 2014 | 54.65 | 54.84 | 53.76 | 54.22 | 469,377 | -0.09(-0.17%) |
Apr 25, 2014 | 54.91 | 55.03 | 54.16 | 54.31 | 710,669 | +0.46(+0.86%) |
Apr 24, 2014 | 52.94 | 53.86 | 52.26 | 53.85 | 572,710 | +1.22(+2.32%) |
Apr 23, 2014 | 53.01 | 53.08 | 52.38 | 52.63 | 349,058 | -0.59(-1.11%) |
Apr 22, 2014 | 52.97 | 53.47 | 52.75 | 53.22 | 343,701 | +0.31(+0.58%) |
Apr 21, 2014 | 52.40 | 52.99 | 52.34 | 52.91 | 323,343 | +0.48(+0.92%) |
Apr 17, 2014 | 52.07 | 52.43 | 52.43 | 52.43 | 217,950 | +0.40(+0.76%) |
Apr 16, 2014 | 51.99 | 52.28 | 51.71 | 52.03 | 305,026 | +0.33(+0.63%) |
Apr 15, 2014 | 51.34 | 51.91 | 51.01 | 51.71 | 458,731 | +0.28(+0.55%) |
Apr 14, 2014 | 50.63 | 51.48 | 50.63 | 51.42 | 493,058 | +1.05(+2.08%) |
Apr 11, 2014 | 51.23 | 51.30 | 50.20 | 50.38 | 388,230 | -0.33(-0.64%) |
Apr 10, 2014 | 51.30 | 51.32 | 50.41 | 50.70 | 401,145 | -0.62(-1.21%) |
Apr 09, 2014 | 50.96 | 51.35 | 50.34 | 51.32 | 397,784 | +0.67(+1.32%) |
Apr 08, 2014 | 50.56 | 50.70 | 50.09 | 50.65 | 260,189 | +0.17(+0.34%) |
Apr 07, 2014 | 51.11 | 51.58 | 50.41 | 50.48 | 253,327 | -0.68(-1.33%) |
Apr 04, 2014 | 52.07 | 52.28 | 50.97 | 51.16 | 298,991 | -0.60(-1.16%) |
Apr 03, 2014 | 51.74 | 52.33 | 51.41 | 51.76 | 400,828 | +0.15(+0.30%) |
Apr 02, 2014 | 51.48 | 52.06 | 51.20 | 51.61 | 346,511 | +0.21(+0.42%) |
Apr 01, 2014 | 50.98 | 51.42 | 50.93 | 51.39 | 326,697 | +0.50(+0.98%) |
Mar 31, 2014 | 50.24 | 50.97 | 50.24 | 50.89 | 236,920 | +0.89(+1.79%) |
Mar 28, 2014 | 49.62 | 50.12 | 49.32 | 50.00 | 614,480 | +0.49(+0.99%) |
Mar 27, 2014 | 49.91 | 50.06 | 49.46 | 49.51 | 605,520 | -0.43(-0.86%) |
Mar 26, 2014 | 50.82 | 51.06 | 49.91 | 49.94 | 444,595 | -0.70(-1.37%) |
Mar 25, 2014 | 51.10 | 51.51 | 50.54 | 50.63 | 456,188 | -0.24(-0.47%) |
Mar 24, 2014 | 51.12 | 51.27 | 50.69 | 50.87 | 615,947 | -0.09(-0.17%) |
Mar 21, 2014 | 51.22 | 51.54 | 50.93 | 50.96 | 677,902 | +0.12(+0.24%) |
Mar 20, 2014 | 51.24 | 51.46 | 50.83 | 50.84 | 380,603 | -0.42(-0.82%) |
Mar 19, 2014 | 51.70 | 51.75 | 51.07 | 51.26 | 280,970 | -0.31(-0.60%) |
Mar 18, 2014 | 51.88 | 51.99 | 51.53 | 51.57 | 399,767 | -0.30(-0.58%) |
Mar 17, 2014 | 52.21 | 52.47 | 51.81 | 51.87 | 534,336 | -0.17(-0.33%) |
Mar 14, 2014 | 51.77 | 52.32 | 51.73 | 52.04 | 407,085 | +0.28(+0.55%) |
Mar 13, 2014 | 52.46 | 52.46 | 51.54 | 51.76 | 489,556 | -0.50(-0.95%) |
Mar 12, 2014 | 52.24 | 52.38 | 51.91 | 52.26 | 414,013 | -0.29(-0.56%) |
Mar 11, 2014 | 53.02 | 53.02 | 52.26 | 52.55 | 441,754 | -0.32(-0.60%) |
Mar 10, 2014 | 52.89 | 53.21 | 52.64 | 52.87 | 438,487 | -0.14(-0.26%) |
Mar 07, 2014 | 51.60 | 53.21 | 51.58 | 53.01 | 1,178,508 | +1.66(+3.23%) |
Mar 06, 2014 | 50.02 | 51.66 | 49.76 | 51.35 | 1,998,742 | +1.55(+3.11%) |
Mar 05, 2014 | 49.96 | 50.69 | 49.58 | 49.80 | 441,035 | -0.02(-0.03%) |
Mar 04, 2014 | 50.05 | 50.40 | 49.75 | 49.82 | 682,818 | +0.40(+0.82%) |
Mar 03, 2014 | 49.34 | 49.60 | 49.22 | 49.41 | 777,213 | -0.18(-0.36%) |
Feb 28, 2014 | 49.57 | 49.92 | 49.34 | 49.59 | 607,341 | -0.03(-0.05%) |
Feb 27, 2014 | 49.84 | 50.14 | 49.36 | 49.62 | 575,485 | -0.22(-0.45%) |
Feb 26, 2014 | 50.18 | 50.68 | 49.71 | 49.84 | 634,610 | -0.29(-0.58%) |
Feb 25, 2014 | 50.58 | 50.58 | 49.94 | 50.14 | 304,403 | -0.42(-0.83%) |
Feb 24, 2014 | 51.08 | 51.19 | 50.55 | 50.56 | 436,506 | -0.27(-0.54%) |
Feb 21, 2014 | 50.65 | 51.05 | 50.57 | 50.83 | 344,013 | +0.15(+0.29%) |
Feb 20, 2014 | 50.27 | 50.80 | 49.70 | 50.69 | 307,124 | +0.38(+0.75%) |
Feb 19, 2014 | 50.60 | 50.93 | 50.29 | 50.31 | 348,553 | -0.47(-0.93%) |
Feb 18, 2014 | 50.54 | 50.99 | 50.14 | 50.78 | 505,701 | +0.23(+0.46%) |
Feb 14, 2014 | 50.53 | 50.55 | 50.55 | 50.55 | 488,613 | +0.01(+0.02%) |
Feb 13, 2014 | 49.83 | 50.58 | 49.28 | 50.54 | 460,745 | +0.58(+1.15%) |
Feb 12, 2014 | 49.31 | 50.03 | 48.98 | 49.96 | 536,422 | +0.62(+1.25%) |
Feb 11, 2014 | 48.99 | 49.66 | 48.80 | 49.35 | 259,969 | +0.54(+1.11%) |
Feb 10, 2014 | 48.86 | 49.04 | 48.38 | 48.80 | 392,851 | -0.05(-0.11%) |
Feb 07, 2014 | 48.95 | 49.04 | 48.64 | 48.86 | 368,889 | +0.22(+0.46%) |
Feb 06, 2014 | 48.37 | 48.91 | 48.08 | 48.63 | 368,640 | +0.50(+1.03%) |
Feb 05, 2014 | 48.79 | 49.36 | 48.11 | 48.14 | 1,227,230 | -1.06(-2.15%) |
Feb 04, 2014 | 48.44 | 49.22 | 48.16 | 49.19 | 695,732 | +0.82(+1.69%) |