Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.59 | 52.59 | 52.40 | 52.40 | 1,197 | -0.19(-0.37%) |
Apr 29, 2014 | 52.61 | 52.61 | 52.59 | 52.59 | 1,981 | -0.70(-1.31%) |
Apr 28, 2014 | 53.29 | 53.29 | 53.29 | 53.29 | 156 | +0.85(+1.63%) |
Apr 25, 2014 | 52.44 | 52.44 | 52.44 | 52.44 | 392 | -0.16(-0.31%) |
Apr 24, 2014 | 52.62 | 52.62 | 52.60 | 52.60 | 543 | -0.00(-0.00%) |
Apr 23, 2014 | 52.60 | 52.60 | 52.60 | 52.60 | 252 | -0.38(-0.71%) |
Apr 22, 2014 | 53.33 | 53.33 | 52.34 | 52.97 | 5,582 | -0.38(-0.72%) |
Apr 21, 2014 | 52.90 | 53.51 | 52.90 | 53.36 | 6,404 | +1.11(+2.13%) |
Apr 17, 2014 | 52.21 | 52.24 | 52.24 | 52.24 | 1,693 | -0.10(-0.19%) |
Apr 15, 2014 | 51.26 | 52.34 | 52.34 | 52.34 | 2,735 | -1.17(-2.18%) |
Apr 14, 2014 | 52.79 | 53.51 | 52.79 | 53.51 | 513 | +0.54(+1.01%) |
Apr 11, 2014 | 52.05 | 53.28 | 52.03 | 52.97 | 2,710 | +0.71(+1.37%) |
Apr 10, 2014 | 52.26 | 52.26 | 52.26 | 52.26 | 130 | -1.10(-2.06%) |
Apr 09, 2014 | 53.54 | 53.54 | 52.79 | 53.36 | 2,611 | +1.47(+2.83%) |
Apr 07, 2014 | 51.93 | 51.89 | 51.89 | 51.89 | 325 | -0.81(-1.53%) |
Apr 02, 2014 | 52.55 | 52.70 | 52.70 | 52.70 | 10 | +0.49(+0.94%) |
Apr 01, 2014 | 52.93 | 52.93 | 52.21 | 52.21 | 1,681 | -0.72(-1.36%) |
Mar 31, 2014 | 51.44 | 52.93 | 51.44 | 52.93 | 1,471 | +1.07(+2.07%) |
Mar 28, 2014 | 51.85 | 51.85 | 51.85 | 51.85 | 328 | +0.38(+0.73%) |
Mar 27, 2014 | 51.81 | 52.54 | 51.05 | 51.48 | 1,845 | -0.13(-0.25%) |
Mar 26, 2014 | 51.61 | 51.61 | 51.61 | 51.61 | 369 | -1.96(-3.65%) |
Mar 25, 2014 | 52.61 | 53.70 | 52.61 | 53.56 | 913 | +1.36(+2.60%) |
Mar 24, 2014 | 54.12 | 54.12 | 52.21 | 52.21 | 1,582 | -1.64(-3.05%) |
Mar 21, 2014 | 53.35 | 54.11 | 51.89 | 53.85 | 5,909 | +1.10(+2.09%) |
Mar 18, 2014 | 52.74 | 52.74 | 52.74 | 52.74 | 0 | -0.03(-0.06%) |
Mar 17, 2014 | 52.77 | 52.77 | 52.77 | 52.77 | 268 | +0.66(+1.27%) |
Mar 14, 2014 | 51.86 | 52.11 | 51.86 | 52.11 | 362 | -0.44(-0.83%) |
Mar 11, 2014 | 52.89 | 52.55 | 52.55 | 52.55 | 393 | -0.34(-0.65%) |
Mar 10, 2014 | 52.89 | 52.89 | 52.89 | 52.89 | 275 | +0.77(+1.48%) |
Mar 07, 2014 | 53.31 | 53.31 | 51.53 | 52.12 | 2,639 | -0.39(-0.74%) |
Mar 06, 2014 | 52.55 | 52.55 | 52.47 | 52.51 | 1,588 | -0.04(-0.07%) |
Mar 05, 2014 | 51.79 | 52.55 | 51.79 | 52.55 | 1,752 | +0.11(+0.20%) |
Mar 04, 2014 | 52.55 | 52.55 | 52.44 | 52.44 | 539 | +0.56(+1.09%) |
Mar 03, 2014 | 49.93 | 52.50 | 49.93 | 51.88 | 3,613 | -0.56(-1.07%) |
Feb 28, 2014 | 52.55 | 52.55 | 51.79 | 52.44 | 2,492 | +0.27(+0.53%) |
Feb 27, 2014 | 51.74 | 52.17 | 51.74 | 52.17 | 2,316 | +0.46(+0.88%) |
Feb 26, 2014 | 51.33 | 51.71 | 51.33 | 51.71 | 1,403 | +0.08(+0.15%) |
Feb 25, 2014 | 51.64 | 51.64 | 51.64 | 51.64 | 435 | +0.26(+0.50%) |
Feb 24, 2014 | 51.41 | 51.79 | 51.18 | 51.38 | 3,774 | -0.41(-0.79%) |
Feb 21, 2014 | 51.41 | 51.79 | 51.41 | 51.79 | 1,076 | +0.01(+0.01%) |
Feb 20, 2014 | 50.11 | 51.79 | 50.11 | 51.78 | 6,898 | +1.08(+2.13%) |
Feb 19, 2014 | 50.68 | 50.70 | 50.65 | 50.70 | 1,088 | +0.06(+0.12%) |
Feb 18, 2014 | 51.03 | 51.31 | 50.64 | 50.64 | 1,261 | -0.74(-1.44%) |
Feb 14, 2014 | 51.00 | 51.38 | 51.38 | 51.38 | 2,757 | +0.11(+0.21%) |
Feb 13, 2014 | 50.35 | 51.40 | 50.35 | 51.27 | 7,443 | +0.37(+0.73%) |
Feb 12, 2014 | 49.89 | 51.05 | 49.89 | 50.90 | 2,720 | +1.25(+2.53%) |
Feb 11, 2014 | 49.88 | 50.29 | 49.64 | 49.64 | 8,851 | -0.18(-0.37%) |
Feb 10, 2014 | 50.09 | 50.81 | 49.83 | 49.83 | 9,434 | -0.06(-0.12%) |
Feb 07, 2014 | 51.57 | 51.57 | 49.69 | 49.88 | 11,020 | -1.68(-3.26%) |
Feb 06, 2014 | 51.03 | 51.57 | 50.98 | 51.57 | 2,389 | +1.22(+2.42%) |
Feb 05, 2014 | 51.67 | 51.79 | 49.66 | 50.35 | 3,306 | -1.33(-2.58%) |
Feb 04, 2014 | 51.68 | 51.68 | 51.68 | 51.68 | 367 | +0.61(+1.19%) |