Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.60 | 50.87 | 50.56 | 50.64 | 42,690 | +0.22(+0.43%) |
Apr 29, 2014 | 50.50 | 50.53 | 50.41 | 50.42 | 81,486 | -0.05(-0.11%) |
Apr 28, 2014 | 50.57 | 50.64 | 50.47 | 50.47 | 26,638 | -0.06(-0.13%) |
Apr 25, 2014 | 50.56 | 50.72 | 50.53 | 50.53 | 36,086 | -0.02(-0.04%) |
Apr 24, 2014 | 50.48 | 50.59 | 50.45 | 50.55 | 89,401 | +0.12(+0.23%) |
Apr 23, 2014 | 50.54 | 50.62 | 50.42 | 50.44 | 72,248 | -0.09(-0.17%) |
Apr 22, 2014 | 50.31 | 50.54 | 50.31 | 50.52 | 86,720 | +0.13(+0.26%) |
Apr 21, 2014 | 50.89 | 50.89 | 50.37 | 50.39 | 39,123 | +0.04(+0.08%) |
Apr 17, 2014 | 50.69 | 50.35 | 50.35 | 50.35 | 141,263 | -0.17(-0.35%) |
Apr 16, 2014 | 50.63 | 50.67 | 50.52 | 50.53 | 130,273 | -0.04(-0.08%) |
Apr 15, 2014 | 50.58 | 50.70 | 50.45 | 50.57 | 68,315 | +0.08(+0.15%) |
Apr 14, 2014 | 50.60 | 50.63 | 50.45 | 50.49 | 65,607 | -0.16(-0.31%) |
Apr 11, 2014 | 50.69 | 50.86 | 50.64 | 50.64 | 177,794 | -0.08(-0.16%) |
Apr 10, 2014 | 50.59 | 50.87 | 50.59 | 50.73 | 89,152 | +0.25(+0.49%) |
Apr 09, 2014 | 50.30 | 50.61 | 50.30 | 50.48 | 498,925 | +0.23(+0.46%) |
Apr 08, 2014 | 50.44 | 50.44 | 50.25 | 50.25 | 171,551 | +0.18(+0.36%) |
Apr 07, 2014 | 49.98 | 50.21 | 49.98 | 50.07 | 55,513 | +0.02(+0.05%) |
Apr 04, 2014 | 49.93 | 50.06 | 49.84 | 50.04 | 23,388 | +0.39(+0.79%) |
Apr 03, 2014 | 49.83 | 49.84 | 49.65 | 49.65 | 82,695 | -0.14(-0.27%) |
Apr 02, 2014 | 50.02 | 50.06 | 49.79 | 49.79 | 63,824 | -0.34(-0.69%) |
Apr 01, 2014 | 50.17 | 50.17 | 49.97 | 50.13 | 951,313 | +0.19(+0.39%) |
Mar 31, 2014 | 50.07 | 50.34 | 49.85 | 49.94 | 45,728 | +0.01(+0.02%) |
Mar 28, 2014 | 50.24 | 50.24 | 49.93 | 49.93 | 58,410 | -0.18(-0.36%) |
Mar 27, 2014 | 50.21 | 50.24 | 50.04 | 50.11 | 40,949 | +0.05(+0.10%) |
Mar 26, 2014 | 50.12 | 50.24 | 50.04 | 50.06 | 35,133 | -0.00(-0.01%) |
Mar 25, 2014 | 50.08 | 50.20 | 49.93 | 50.06 | 99,687 | +0.10(+0.19%) |
Mar 24, 2014 | 49.92 | 50.20 | 49.79 | 49.97 | 41,307 | +0.23(+0.47%) |
Mar 21, 2014 | 49.92 | 50.00 | 49.73 | 49.73 | 85,073 | +0.07(+0.14%) |
Mar 20, 2014 | 49.85 | 49.90 | 49.67 | 49.67 | 43,097 | -0.26(-0.51%) |
Mar 19, 2014 | 50.45 | 50.47 | 49.87 | 49.92 | 53,615 | -0.60(-1.18%) |
Mar 18, 2014 | 50.46 | 50.54 | 50.38 | 50.52 | 35,665 | +0.20(+0.40%) |
Mar 17, 2014 | 50.36 | 50.50 | 50.32 | 50.32 | 106,769 | +0.06(+0.12%) |
Mar 14, 2014 | 50.39 | 50.45 | 50.26 | 50.26 | 62,525 | +0.16(+0.33%) |
Mar 13, 2014 | 50.28 | 50.37 | 50.10 | 50.10 | 170,831 | +0.08(+0.16%) |
Mar 12, 2014 | 50.04 | 50.18 | 50.02 | 50.02 | 56,417 | +0.13(+0.26%) |
Mar 11, 2014 | 49.99 | 50.06 | 49.89 | 49.89 | 137,736 | -0.19(-0.39%) |
Mar 10, 2014 | 50.03 | 50.10 | 50.01 | 50.08 | 31,762 | +0.05(+0.11%) |
Mar 07, 2014 | 49.98 | 50.06 | 49.93 | 50.03 | 48,760 | -0.02(-0.05%) |
Mar 06, 2014 | 49.83 | 50.06 | 49.80 | 50.05 | 100,110 | +0.16(+0.33%) |
Mar 05, 2014 | 49.80 | 49.95 | 49.79 | 49.89 | 62,892 | +0.16(+0.32%) |
Mar 04, 2014 | 49.98 | 50.05 | 49.73 | 49.73 | 32,546 | -0.26(-0.53%) |
Mar 03, 2014 | 50.00 | 50.06 | 49.58 | 49.99 | 957,470 | +0.17(+0.34%) |
Feb 28, 2014 | 49.70 | 49.88 | 49.70 | 49.83 | 54,593 | +0.15(+0.31%) |
Feb 27, 2014 | 49.50 | 49.69 | 49.50 | 49.67 | 34,405 | +0.23(+0.46%) |
Feb 26, 2014 | 49.57 | 49.57 | 49.26 | 49.44 | 101,758 | -0.13(-0.26%) |
Feb 25, 2014 | 49.47 | 49.64 | 49.43 | 49.57 | 48,496 | +0.30(+0.61%) |
Feb 24, 2014 | 49.38 | 49.45 | 49.27 | 49.27 | 51,850 | -0.16(-0.31%) |
Feb 21, 2014 | 49.37 | 49.44 | 49.25 | 49.43 | 84,687 | +0.06(+0.13%) |
Feb 20, 2014 | 49.45 | 49.45 | 49.21 | 49.37 | 70,854 | +0.02(+0.04%) |
Feb 19, 2014 | 49.69 | 49.69 | 49.35 | 49.35 | 233,267 | -0.22(-0.44%) |
Feb 18, 2014 | 49.42 | 49.58 | 49.42 | 49.57 | 31,219 | +0.24(+0.48%) |
Feb 14, 2014 | 49.31 | 49.33 | 49.33 | 49.33 | 78,635 | +0.12(+0.25%) |
Feb 13, 2014 | 49.18 | 49.25 | 49.05 | 49.21 | 47,123 | +0.11(+0.23%) |
Feb 12, 2014 | 48.96 | 49.10 | 48.85 | 49.10 | 122,164 | +0.04(+0.09%) |
Feb 11, 2014 | 49.19 | 49.19 | 48.98 | 49.05 | 49,429 | -0.06(-0.12%) |
Feb 10, 2014 | 49.00 | 49.11 | 48.94 | 49.11 | 171,471 | +0.00(+0.00%) |
Feb 07, 2014 | 49.03 | 49.11 | 48.90 | 49.11 | 78,545 | +0.24(+0.49%) |
Feb 06, 2014 | 49.03 | 49.08 | 48.87 | 48.87 | 159,343 | -0.06(-0.13%) |
Feb 05, 2014 | 48.87 | 49.03 | 48.79 | 48.94 | 123,809 | +0.15(+0.30%) |
Feb 04, 2014 | 48.92 | 48.98 | 48.77 | 48.79 | 63,395 | -0.04(-0.08%) |