Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.60 | 53.04 | 52.05 | 52.99 | 782,799 | +0.34(+0.65%) |
Apr 29, 2014 | 52.83 | 53.37 | 52.45 | 52.65 | 618,794 | +0.00(+0.00%) |
Apr 28, 2014 | 53.01 | 53.83 | 51.79 | 52.65 | 1,002,936 | -0.04(-0.08%) |
Apr 25, 2014 | 53.23 | 53.23 | 52.34 | 52.69 | 616,154 | -0.61(-1.14%) |
Apr 24, 2014 | 53.72 | 54.18 | 53.12 | 53.30 | 683,290 | -0.12(-0.22%) |
Apr 23, 2014 | 53.97 | 54.45 | 53.23 | 53.42 | 859,917 | -0.69(-1.28%) |
Apr 22, 2014 | 54.80 | 55.05 | 53.96 | 54.11 | 777,313 | -0.58(-1.06%) |
Apr 21, 2014 | 54.90 | 55.18 | 54.27 | 54.69 | 1,098,720 | -0.30(-0.55%) |
Apr 17, 2014 | 54.30 | 54.99 | 54.99 | 54.99 | 1,494,700 | +1.16(+2.15%) |
Apr 16, 2014 | 53.64 | 54.15 | 53.28 | 53.83 | 1,103,540 | +0.72(+1.36%) |
Apr 15, 2014 | 53.04 | 53.65 | 52.17 | 53.11 | 800,235 | -0.10(-0.19%) |
Apr 14, 2014 | 53.13 | 53.59 | 52.65 | 53.21 | 690,121 | +0.48(+0.91%) |
Apr 11, 2014 | 52.58 | 53.23 | 52.22 | 52.73 | 693,551 | -0.48(-0.90%) |
Apr 10, 2014 | 54.31 | 54.55 | 53.21 | 53.21 | 943,113 | -1.21(-2.22%) |
Apr 09, 2014 | 52.55 | 54.44 | 52.16 | 54.42 | 986,505 | +2.06(+3.93%) |
Apr 08, 2014 | 52.20 | 52.69 | 52.02 | 52.36 | 634,204 | +0.18(+0.34%) |
Apr 07, 2014 | 53.31 | 53.51 | 51.81 | 52.18 | 1,283,334 | -1.29(-2.41%) |
Apr 04, 2014 | 54.76 | 54.98 | 53.07 | 53.47 | 957,885 | -1.19(-2.18%) |
Apr 03, 2014 | 55.02 | 55.40 | 54.50 | 54.66 | 794,373 | -0.24(-0.44%) |
Apr 02, 2014 | 54.59 | 55.20 | 54.23 | 54.90 | 1,084,627 | +0.21(+0.38%) |
Apr 01, 2014 | 53.39 | 54.80 | 53.29 | 54.69 | 901,703 | +1.46(+2.74%) |
Mar 31, 2014 | 52.32 | 53.29 | 52.07 | 53.23 | 560,220 | +1.15(+2.21%) |
Mar 28, 2014 | 51.76 | 52.36 | 51.80 | 52.08 | 294,563 | +0.32(+0.62%) |
Mar 27, 2014 | 51.41 | 52.17 | 51.37 | 51.76 | 950,307 | +0.14(+0.27%) |
Mar 26, 2014 | 52.59 | 52.59 | 51.58 | 51.62 | 1,662,837 | -0.80(-1.53%) |
Mar 25, 2014 | 53.74 | 53.74 | 51.81 | 52.42 | 1,359,104 | -1.13(-2.11%) |
Mar 24, 2014 | 53.20 | 53.76 | 52.93 | 53.55 | 1,096,474 | +0.53(+1.00%) |
Mar 21, 2014 | 52.81 | 53.12 | 52.22 | 53.02 | 1,476,473 | +0.22(+0.42%) |
Mar 20, 2014 | 52.93 | 53.07 | 52.67 | 52.80 | 558,953 | -0.30(-0.56%) |
Mar 19, 2014 | 53.53 | 53.53 | 52.60 | 53.10 | 419,679 | -0.34(-0.64%) |
Mar 18, 2014 | 53.69 | 53.77 | 53.15 | 53.44 | 436,199 | -0.18(-0.34%) |
Mar 17, 2014 | 53.31 | 53.69 | 53.18 | 53.62 | 421,831 | +0.57(+1.07%) |
Mar 14, 2014 | 52.24 | 53.19 | 52.16 | 53.05 | 554,202 | +0.70(+1.34%) |
Mar 13, 2014 | 53.14 | 53.15 | 52.12 | 52.35 | 504,581 | -0.58(-1.10%) |
Mar 12, 2014 | 52.78 | 53.08 | 52.39 | 52.93 | 300,546 | -0.14(-0.26%) |
Mar 11, 2014 | 53.66 | 53.80 | 52.89 | 53.07 | 614,893 | -0.58(-1.08%) |
Mar 10, 2014 | 53.61 | 53.72 | 53.30 | 53.65 | 425,371 | -0.06(-0.11%) |
Mar 07, 2014 | 53.61 | 54.14 | 53.31 | 53.71 | 595,115 | +0.39(+0.73%) |
Mar 06, 2014 | 53.53 | 53.66 | 53.13 | 53.32 | 376,247 | -0.14(-0.26%) |
Mar 05, 2014 | 53.36 | 53.63 | 53.11 | 53.46 | 644,352 | -0.09(-0.17%) |
Mar 04, 2014 | 53.20 | 53.69 | 52.67 | 53.55 | 681,262 | +0.90(+1.71%) |
Mar 03, 2014 | 52.08 | 52.89 | 52.08 | 52.65 | 663,927 | +0.01(+0.02%) |
Feb 28, 2014 | 52.63 | 52.72 | 52.21 | 52.64 | 1,003,003 | +0.09(+0.17%) |
Feb 27, 2014 | 52.82 | 53.00 | 52.14 | 52.55 | 720,393 | -0.28(-0.53%) |
Feb 26, 2014 | 52.20 | 52.87 | 51.99 | 52.83 | 1,648,916 | +0.78(+1.50%) |
Feb 25, 2014 | 51.24 | 52.13 | 51.24 | 52.05 | 957,425 | +0.88(+1.72%) |
Feb 24, 2014 | 51.02 | 51.43 | 50.96 | 51.17 | 1,648,096 | +0.09(+0.18%) |
Feb 21, 2014 | 50.78 | 51.26 | 50.36 | 51.08 | 1,458,310 | +0.30(+0.59%) |
Feb 20, 2014 | 51.08 | 51.25 | 50.44 | 50.78 | 484,299 | -0.22(-0.43%) |
Feb 19, 2014 | 50.71 | 51.15 | 50.46 | 51.00 | 1,233,255 | +0.10(+0.20%) |
Feb 18, 2014 | 51.92 | 52.37 | 50.61 | 50.90 | 1,763,516 | -0.86(-1.66%) |
Feb 14, 2014 | 51.23 | 51.76 | 51.76 | 51.76 | 481,300 | +0.36(+0.70%) |
Feb 13, 2014 | 50.97 | 51.42 | 50.69 | 51.40 | 829,144 | +0.14(+0.27%) |
Feb 12, 2014 | 51.24 | 51.26 | 50.68 | 51.26 | 866,956 | +0.11(+0.22%) |
Feb 11, 2014 | 50.90 | 51.48 | 50.84 | 51.15 | 765,059 | +0.35(+0.69%) |
Feb 10, 2014 | 51.14 | 51.32 | 50.48 | 50.80 | 1,103,637 | -0.33(-0.65%) |
Feb 07, 2014 | 50.94 | 51.23 | 50.64 | 51.13 | 575,061 | +0.47(+0.93%) |
Feb 06, 2014 | 49.90 | 51.00 | 49.89 | 50.66 | 741,337 | +0.78(+1.56%) |
Feb 05, 2014 | 49.00 | 50.15 | 48.32 | 49.88 | 1,106,841 | +0.67(+1.36%) |
Feb 04, 2014 | 48.55 | 49.43 | 48.26 | 49.21 | 1,014,326 | +1.05(+2.18%) |