Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.17 | 51.22 | 51.17 | 51.21 | 679 | +0.09(+0.19%) |
Apr 29, 2014 | 51.09 | 51.11 | 51.04 | 51.11 | 1,764 | +0.36(+0.70%) |
Apr 28, 2014 | 50.63 | 50.82 | 50.63 | 50.76 | 1,428 | -0.16(-0.32%) |
Apr 25, 2014 | 50.94 | 50.99 | 50.90 | 50.92 | 1,242 | -0.22(-0.43%) |
Apr 23, 2014 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 51.16 | 51.16 | 51.14 | 51.14 | 472 | +0.22(+0.44%) |
Apr 21, 2014 | 50.91 | 50.91 | 50.91 | 50.91 | 820 | +0.02(+0.03%) |
Apr 17, 2014 | 50.81 | 50.90 | 50.90 | 50.90 | 1,045 | +0.28(+0.54%) |
Apr 16, 2014 | 50.62 | 50.62 | 50.62 | 50.62 | 614 | +0.74(+1.48%) |
Apr 15, 2014 | 50.28 | 50.28 | 49.88 | 49.88 | 878 | -0.04(-0.08%) |
Apr 14, 2014 | 49.93 | 49.93 | 49.92 | 49.92 | 242 | -0.00(-0.00%) |
Apr 11, 2014 | 49.92 | 49.92 | 49.92 | 49.92 | 333 | -0.48(-0.95%) |
Apr 10, 2014 | 50.42 | 50.42 | 50.40 | 50.40 | 1,045 | -0.19(-0.37%) |
Apr 09, 2014 | 50.59 | 50.59 | 50.59 | 50.59 | 403 | -0.05(-0.10%) |
Apr 08, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 153 | +0.00(+0.00%) |
Apr 07, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 232 | -0.63(-1.23%) |
Apr 04, 2014 | 51.27 | 51.27 | 51.27 | 51.27 | 8,510 | -0.00(-0.00%) |
Apr 03, 2014 | 51.36 | 51.36 | 51.22 | 51.27 | 32,529 | -0.04(-0.08%) |
Apr 02, 2014 | 51.33 | 51.33 | 51.30 | 51.31 | 2,966 | +0.32(+0.62%) |
Apr 01, 2014 | 50.99 | 50.99 | 50.99 | 50.99 | 269 | +0.00(+0.00%) |
Mar 31, 2014 | 50.99 | 50.99 | 50.99 | 50.99 | 432 | +0.34(+0.68%) |
Mar 28, 2014 | 50.65 | 50.65 | 50.65 | 50.65 | 4,050 | +0.49(+0.98%) |
Mar 27, 2014 | 50.28 | 50.28 | 50.16 | 50.16 | 2,731 | -0.59(-1.17%) |
Mar 26, 2014 | 50.52 | 50.75 | 50.75 | 50.75 | 16 | +0.00(+0.00%) |
Mar 24, 2014 | 50.75 | 50.75 | 50.75 | 50.75 | 116 | -0.44(-0.86%) |
Mar 21, 2014 | 51.19 | 51.19 | 51.19 | 51.19 | 127 | +0.13(+0.26%) |
Mar 19, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 51.05 | 51.06 | 51.05 | 51.06 | 382 | +0.52(+1.02%) |
Mar 17, 2014 | 50.54 | 50.54 | 50.54 | 50.54 | 105 | +0.00(+0.00%) |
Mar 14, 2014 | 50.54 | 50.54 | 50.54 | 50.54 | 52 | +0.00(+0.00%) |
Mar 13, 2014 | 50.54 | 50.54 | 50.54 | 50.54 | 98 | +0.00(+0.00%) |
Mar 12, 2014 | 50.52 | 50.54 | 50.52 | 50.54 | 399 | -0.34(-0.68%) |
Mar 11, 2014 | 50.89 | 50.89 | 50.89 | 50.89 | 146 | -0.16(-0.32%) |
Mar 10, 2014 | 51.05 | 51.05 | 51.05 | 51.05 | 134 | +0.00(+0.00%) |
Mar 07, 2014 | 50.92 | 51.05 | 50.92 | 51.05 | 760 | +0.06(+0.12%) |
Mar 05, 2014 | 51.11 | 50.99 | 50.99 | 50.99 | 580 | -0.12(-0.24%) |
Mar 04, 2014 | 51.10 | 51.12 | 51.10 | 51.11 | 660 | +0.62(+1.23%) |
Mar 03, 2014 | 50.49 | 50.49 | 50.49 | 50.49 | 1,592 | -0.05(-0.09%) |
Feb 26, 2014 | 50.54 | 50.54 | 50.54 | 50.54 | 0 | +0.11(+0.22%) |
Feb 24, 2014 | 50.42 | 50.42 | 50.42 | 50.42 | 348 | +0.11(+0.21%) |
Feb 21, 2014 | 50.32 | 50.32 | 50.32 | 50.32 | 197 | +0.10(+0.20%) |
Feb 19, 2014 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | +0.60(+1.21%) |
Feb 14, 2014 | 49.61 | 49.61 | 49.61 | 49.61 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 49.33 | 49.61 | 49.33 | 49.61 | 1,051 | +0.94(+1.92%) |
Feb 12, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.00(+0.00%) |
Feb 11, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 83 | +0.00(+0.00%) |
Feb 10, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 141 | +0.24(+0.50%) |
Feb 07, 2014 | 48.44 | 48.44 | 48.44 | 48.44 | 116 | +0.82(+1.73%) |
Feb 04, 2014 | 47.97 | 47.61 | 47.61 | 47.61 | 2,206 | -0.94(-1.94%) |
Feb 03, 2014 | 48.56 | 48.56 | 48.56 | 48.56 | 151 | +0.00(+0.00%) |
Jan 30, 2014 | 48.56 | 48.56 | 48.56 | 48.56 | 232 | +0.18(+0.37%) |
Jan 29, 2014 | 48.38 | 48.38 | 48.38 | 48.38 | 11 | +0.00(+0.00%) |
Jan 28, 2014 | 48.39 | 48.39 | 48.38 | 48.38 | 797 | +0.05(+0.11%) |
Jan 27, 2014 | 48.32 | 48.32 | 48.32 | 48.32 | 232 | -0.14(-0.28%) |
Jan 24, 2014 | 48.84 | 48.86 | 48.46 | 48.46 | 815 | -1.22(-2.46%) |
Jan 23, 2014 | 49.68 | 49.68 | 49.68 | 49.68 | 11 | +0.00(+0.00%) |
Jan 22, 2014 | 49.68 | 49.68 | 49.68 | 49.68 | 155 | +0.26(+0.52%) |
Jan 17, 2014 | 49.43 | 49.43 | 49.43 | 49.43 | 0 | -0.05(-0.10%) |
Jan 16, 2014 | 49.49 | 49.49 | 49.48 | 49.48 | 818 | -0.11(-0.23%) |
Jan 15, 2014 | 49.50 | 49.59 | 49.50 | 49.59 | 2,492 | +0.31(+0.63%) |
Jan 14, 2014 | 49.18 | 49.28 | 49.18 | 49.28 | 640 | -0.23(-0.47%) |
Jan 13, 2014 | 49.52 | 49.52 | 49.51 | 49.51 | 594 | +0.35(+0.72%) |
Jan 09, 2014 | 49.16 | 49.16 | 49.16 | 49.16 | 0 | -0.10(-0.21%) |
Jan 07, 2014 | 49.50 | 49.26 | 49.26 | 49.26 | 1,045 | +0.01(+0.02%) |
Jan 06, 2014 | 49.25 | 49.25 | 49.25 | 49.25 | 36 | +0.00(+0.00%) |
Jan 03, 2014 | 49.72 | 49.72 | 49.25 | 49.25 | 318 | -0.27(-0.54%) |
Jan 02, 2014 | 49.52 | 49.52 | 49.52 | 49.52 | 2 | +0.00(+0.00%) |
Dec 31, 2013 | 49.58 | 49.52 | 49.52 | 49.52 | 1,626 | +0.09(+0.19%) |
Dec 30, 2013 | 49.43 | 49.43 | 49.43 | 49.43 | 37 | +0.00(+0.00%) |
Dec 27, 2013 | 48.95 | 49.43 | 48.95 | 49.43 | 964 | +0.21(+0.42%) |
Dec 26, 2013 | 49.26 | 49.35 | 49.22 | 49.22 | 7,429 | +0.01(+0.02%) |
Dec 24, 2013 | 49.21 | 49.21 | 49.21 | 49.21 | 335 | +0.21(+0.42%) |
Dec 23, 2013 | 49.00 | 49.00 | 49.00 | 49.00 | 181 | +0.32(+0.65%) |
Dec 20, 2013 | 48.69 | 48.69 | 48.69 | 48.69 | 127 | +0.00(+0.00%) |
Dec 19, 2013 | 48.69 | 48.69 | 48.69 | 48.69 | 233 | +0.47(+0.98%) |
Dec 18, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 267 | -0.12(-0.25%) |
Dec 17, 2013 | 48.33 | 48.33 | 48.33 | 48.33 | 19 | +0.00(+0.00%) |
Dec 16, 2013 | 48.33 | 48.33 | 48.33 | 48.33 | 127 | +0.23(+0.48%) |
Dec 13, 2013 | 48.00 | 48.10 | 48.00 | 48.10 | 586 | +0.11(+0.24%) |
Dec 12, 2013 | 47.99 | 47.99 | 47.99 | 47.99 | 127 | -0.92(-1.89%) |
Dec 09, 2013 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.21(+0.42%) |
Dec 06, 2013 | 48.70 | 48.70 | 48.70 | 48.70 | 265 | +0.34(+0.69%) |
Dec 03, 2013 | 48.41 | 48.37 | 48.37 | 48.37 | 5,691 | -0.40(-0.83%) |
Nov 25, 2013 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | +0.17(+0.35%) |
Nov 21, 2013 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | +0.03(+0.07%) |
Nov 20, 2013 | 48.71 | 48.71 | 48.56 | 48.56 | 580 | +0.45(+0.93%) |
Nov 12, 2013 | 48.09 | 48.12 | 48.12 | 48.12 | 232 | -0.09(-0.19%) |
Nov 11, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 116 | +0.62(+1.31%) |
Nov 08, 2013 | 47.58 | 47.58 | 47.58 | 47.58 | 232 | -0.72(-1.50%) |
Nov 04, 2013 | 48.31 | 48.31 | 48.31 | 48.31 | 580 | +0.15(+0.30%) |
Nov 01, 2013 | 48.16 | 48.16 | 48.16 | 48.16 | 232 | -0.14(-0.29%) |
Oct 29, 2013 | 48.26 | 48.30 | 48.30 | 48.30 | 464 | +0.16(+0.32%) |
Oct 28, 2013 | 48.14 | 48.14 | 48.14 | 48.14 | 696 | +0.51(+1.07%) |
Oct 21, 2013 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | +0.33(+0.69%) |
Oct 17, 2013 | 46.97 | 47.31 | 47.31 | 47.31 | 580 | +0.33(+0.71%) |
Oct 16, 2013 | 46.98 | 46.98 | 46.98 | 46.98 | 145 | +0.50(+1.08%) |
Oct 14, 2013 | 46.47 | 46.47 | 46.47 | 46.47 | 348 | -0.14(-0.30%) |
Oct 11, 2013 | 46.52 | 46.61 | 46.52 | 46.61 | 464 | +1.04(+2.29%) |
Oct 09, 2013 | 45.50 | 45.57 | 45.57 | 45.57 | 1,393 | -0.38(-0.82%) |
Oct 08, 2013 | 45.95 | 45.95 | 45.95 | 45.95 | 348 | -0.22(-0.47%) |
Oct 04, 2013 | 46.16 | 46.16 | 46.16 | 46.16 | 232 | +0.27(+0.59%) |
Oct 03, 2013 | 45.73 | 45.89 | 45.73 | 45.89 | 261 | -0.27(-0.59%) |
Oct 02, 2013 | 46.16 | 46.16 | 46.16 | 46.16 | 232 | +0.11(+0.24%) |
Sep 30, 2013 | 46.16 | 46.05 | 46.05 | 46.05 | 696 | -0.87(-1.85%) |
Sep 20, 2013 | 46.92 | 46.92 | 46.92 | 46.92 | 0 | -0.38(-0.80%) |
Sep 19, 2013 | 47.40 | 47.40 | 47.30 | 47.30 | 1,974 | +0.80(+1.73%) |
Sep 16, 2013 | 46.50 | 46.50 | 46.50 | 46.50 | 232 | +0.54(+1.18%) |
Sep 10, 2013 | 45.88 | 45.96 | 45.96 | 45.96 | 3,368 | +0.29(+0.64%) |
Sep 09, 2013 | 45.66 | 45.66 | 45.66 | 45.66 | 232 | +0.19(+0.42%) |
Sep 06, 2013 | 45.47 | 45.47 | 45.47 | 45.47 | 2,323 | +0.22(+0.49%) |
Sep 04, 2013 | 45.25 | 45.25 | 45.25 | 45.25 | 1,161 | +0.38(+0.84%) |
Aug 30, 2013 | 44.86 | 44.87 | 44.87 | 44.87 | 1,626 | -0.09(-0.19%) |
Aug 28, 2013 | 44.96 | 44.96 | 44.96 | 44.96 | 464 | -0.77(-1.69%) |
Aug 26, 2013 | 45.69 | 45.73 | 45.73 | 45.73 | 580 | +0.10(+0.21%) |
Aug 23, 2013 | 45.64 | 45.64 | 45.63 | 45.63 | 275 | +0.10(+0.22%) |
Aug 20, 2013 | 45.53 | 45.53 | 45.53 | 45.53 | 12,544 | +0.31(+0.69%) |
Aug 19, 2013 | 45.22 | 45.23 | 45.22 | 45.22 | 23,618 | -0.37(-0.81%) |
Aug 15, 2013 | 45.59 | 45.59 | 45.59 | 45.59 | 232 | -1.05(-2.25%) |
Aug 09, 2013 | 46.64 | 46.64 | 46.64 | 46.64 | 0 | -0.26(-0.55%) |
Aug 05, 2013 | 46.90 | 46.90 | 46.90 | 46.90 | 116 | +0.50(+1.08%) |
Jul 31, 2013 | 46.40 | 46.40 | 46.40 | 46.40 | 348 | +0.13(+0.28%) |
Jul 29, 2013 | 46.31 | 46.27 | 46.27 | 46.27 | 232 | -0.22(-0.46%) |
Jul 22, 2013 | 45.53 | 46.49 | 46.49 | 46.49 | 1,858 | +0.83(+1.81%) |
Jul 11, 2013 | 45.66 | 45.66 | 45.66 | 45.66 | 1,161 | +0.86(+1.91%) |
Jul 08, 2013 | 44.81 | 44.81 | 44.81 | 44.81 | 232 | +0.60(+1.36%) |
Jul 03, 2013 | 43.46 | 44.21 | 44.21 | 44.21 | 2,903 | -0.03(-0.08%) |
Jul 01, 2013 | 44.24 | 44.24 | 44.24 | 44.24 | 1,161 | +0.07(+0.16%) |
Jun 28, 2013 | 44.17 | 44.17 | 44.17 | 44.17 | 116 | +0.21(+0.47%) |
Jun 26, 2013 | 43.97 | 43.97 | 43.97 | 43.97 | 562 | +0.37(+0.85%) |
Jun 21, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 348 | +0.13(+0.30%) |
Jun 20, 2013 | 43.70 | 43.70 | 43.47 | 43.47 | 4,762 | -1.29(-2.89%) |
Jun 17, 2013 | 44.76 | 44.76 | 44.76 | 44.76 | 348 | +0.03(+0.06%) |
Jun 14, 2013 | 44.73 | 44.73 | 44.73 | 44.73 | 2,381 | +0.62(+1.41%) |
Jun 13, 2013 | 44.55 | 44.55 | 43.98 | 44.11 | 813 | -0.16(-0.37%) |
Jun 12, 2013 | 44.55 | 44.55 | 44.28 | 44.28 | 1,174 | -0.36(-0.81%) |
Jun 11, 2013 | 44.64 | 44.64 | 44.64 | 44.64 | 580 | -0.07(-0.15%) |
Jun 10, 2013 | 45.00 | 45.00 | 44.71 | 44.71 | 4,258 | +0.07(+0.15%) |
Jun 07, 2013 | 44.62 | 44.64 | 44.62 | 44.64 | 1,393 | +0.88(+2.01%) |
Jun 06, 2013 | 43.76 | 43.76 | 43.76 | 43.76 | 116 | -0.13(-0.29%) |
Jun 05, 2013 | 43.91 | 43.91 | 43.89 | 43.89 | 435 | -0.40(-0.91%) |
Jun 04, 2013 | 44.54 | 44.55 | 44.29 | 44.29 | 2,895 | -0.15(-0.33%) |
Jun 03, 2013 | 44.35 | 44.44 | 44.35 | 44.44 | 232 | -0.66(-1.47%) |
May 31, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 232 | +0.00(+0.00%) |
May 30, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 348 | +0.25(+0.56%) |
May 29, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 232 | -0.52(-1.14%) |
May 28, 2013 | 45.61 | 45.61 | 45.34 | 45.37 | 2,323 | +0.33(+0.72%) |
May 24, 2013 | 45.11 | 45.11 | 45.01 | 45.04 | 3,434 | -0.21(-0.46%) |
May 23, 2013 | 44.94 | 45.27 | 44.94 | 45.25 | 5,474 | -0.22(-0.49%) |
May 22, 2013 | 46.09 | 46.09 | 45.47 | 45.47 | 1,626 | -0.53(-1.14%) |
May 21, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 232 | +0.12(+0.26%) |
May 20, 2013 | 45.96 | 45.97 | 45.87 | 45.88 | 8,732 | +0.14(+0.30%) |
May 17, 2013 | 45.74 | 45.74 | 45.74 | 45.74 | 441 | +0.11(+0.25%) |
May 16, 2013 | 46.31 | 46.31 | 45.63 | 45.63 | 1,022 | -0.14(-0.30%) |
May 15, 2013 | 45.62 | 45.78 | 45.62 | 45.77 | 580 | +0.66(+1.47%) |
May 13, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 199 | +0.14(+0.31%) |
May 09, 2013 | 45.12 | 44.97 | 44.97 | 44.97 | 4,878 | -0.08(-0.17%) |
May 08, 2013 | 45.06 | 45.06 | 45.04 | 45.04 | 2,439 | +0.07(+0.15%) |
May 07, 2013 | 44.86 | 44.97 | 44.86 | 44.97 | 1,161 | -0.16(-0.36%) |
May 06, 2013 | 45.14 | 45.14 | 45.14 | 45.14 | 116 | +0.34(+0.77%) |
May 03, 2013 | 44.87 | 44.89 | 44.75 | 44.79 | 2,756 | +1.33(+3.05%) |