Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.76 | 51.01 | 50.68 | 50.96 | 403,480 | +0.19(+0.37%) |
Apr 29, 2014 | 50.63 | 50.84 | 50.60 | 50.77 | 582,302 | +0.44(+0.87%) |
Apr 28, 2014 | 50.35 | 50.44 | 49.97 | 50.33 | 243,374 | +0.25(+0.50%) |
Apr 25, 2014 | 50.24 | 50.27 | 49.98 | 50.08 | 236,037 | -0.23(-0.46%) |
Apr 24, 2014 | 50.32 | 50.38 | 50.04 | 50.31 | 275,782 | +0.01(+0.02%) |
Apr 23, 2014 | 50.39 | 50.40 | 50.23 | 50.31 | 1,471,394 | -0.14(-0.27%) |
Apr 22, 2014 | 50.40 | 50.48 | 50.34 | 50.44 | 262,849 | +0.20(+0.40%) |
Apr 21, 2014 | 50.16 | 50.25 | 49.92 | 50.25 | 143,262 | +0.12(+0.24%) |
Apr 17, 2014 | 49.99 | 50.12 | 50.12 | 50.12 | 162,918 | +0.24(+0.48%) |
Apr 16, 2014 | 49.71 | 49.89 | 49.52 | 49.88 | 226,309 | +0.55(+1.12%) |
Apr 15, 2014 | 49.39 | 49.45 | 48.78 | 49.33 | 506,050 | -0.16(-0.33%) |
Apr 14, 2014 | 49.33 | 49.55 | 49.24 | 49.49 | 157,300 | +0.29(+0.60%) |
Apr 11, 2014 | 49.28 | 49.49 | 49.17 | 49.20 | 247,733 | -0.21(-0.42%) |
Apr 10, 2014 | 50.07 | 50.10 | 49.35 | 49.41 | 197,446 | -0.94(-1.87%) |
Apr 09, 2014 | 50.08 | 50.35 | 49.91 | 50.35 | 1,539,634 | +0.65(+1.30%) |
Apr 08, 2014 | 49.51 | 49.80 | 49.48 | 49.70 | 849,403 | +0.06(+0.12%) |
Apr 07, 2014 | 49.83 | 49.89 | 49.53 | 49.64 | 165,770 | -0.20(-0.40%) |
Apr 04, 2014 | 50.17 | 50.26 | 49.76 | 49.84 | 148,767 | -0.15(-0.29%) |
Apr 03, 2014 | 50.06 | 50.06 | 49.79 | 49.99 | 106,488 | -0.11(-0.23%) |
Apr 02, 2014 | 50.05 | 50.12 | 49.97 | 50.10 | 99,786 | +0.09(+0.17%) |
Apr 01, 2014 | 49.98 | 50.06 | 49.92 | 50.01 | 126,739 | +0.28(+0.57%) |
Mar 31, 2014 | 49.76 | 49.87 | 49.67 | 49.73 | 216,618 | +0.29(+0.58%) |
Mar 28, 2014 | 49.42 | 49.59 | 49.35 | 49.44 | 125,159 | +0.39(+0.79%) |
Mar 27, 2014 | 48.97 | 49.11 | 48.87 | 49.05 | 128,284 | +0.27(+0.55%) |
Mar 26, 2014 | 49.16 | 49.22 | 48.79 | 48.79 | 88,140 | -0.05(-0.11%) |
Mar 25, 2014 | 48.66 | 48.93 | 48.52 | 48.84 | 145,654 | +0.56(+1.16%) |
Mar 24, 2014 | 48.49 | 48.49 | 47.99 | 48.28 | 159,537 | +0.05(+0.11%) |
Mar 21, 2014 | 48.51 | 48.67 | 48.15 | 48.22 | 176,589 | -0.07(-0.14%) |
Mar 20, 2014 | 48.03 | 48.35 | 47.94 | 48.29 | 144,122 | -0.14(-0.29%) |
Mar 19, 2014 | 48.95 | 48.99 | 48.16 | 48.43 | 139,736 | -0.60(-1.22%) |
Mar 18, 2014 | 48.76 | 49.16 | 48.76 | 49.03 | 108,404 | +0.29(+0.60%) |
Mar 17, 2014 | 48.56 | 48.79 | 48.48 | 48.73 | 146,528 | +0.60(+1.24%) |
Mar 14, 2014 | 47.97 | 48.32 | 47.93 | 48.14 | 90,028 | -0.13(-0.27%) |
Mar 13, 2014 | 49.25 | 49.27 | 48.13 | 48.27 | 595,078 | -0.85(-1.74%) |
Mar 12, 2014 | 48.89 | 49.17 | 48.79 | 49.12 | 118,253 | -0.17(-0.35%) |
Mar 11, 2014 | 49.51 | 49.70 | 49.21 | 49.30 | 320,885 | -0.33(-0.66%) |
Mar 10, 2014 | 49.60 | 49.62 | 49.27 | 49.62 | 129,753 | -0.28(-0.57%) |
Mar 07, 2014 | 50.08 | 50.08 | 49.68 | 49.91 | 198,971 | -0.37(-0.74%) |
Mar 06, 2014 | 50.24 | 50.38 | 50.21 | 50.28 | 125,523 | +0.50(+1.01%) |
Mar 05, 2014 | 49.75 | 49.87 | 49.70 | 49.78 | 125,975 | -0.06(-0.11%) |
Mar 04, 2014 | 49.76 | 49.86 | 49.72 | 49.84 | 127,202 | +0.96(+1.97%) |
Mar 03, 2014 | 49.06 | 49.18 | 48.73 | 48.87 | 186,730 | -1.03(-2.06%) |
Feb 28, 2014 | 49.87 | 50.13 | 49.71 | 49.90 | 233,189 | +0.11(+0.23%) |
Feb 27, 2014 | 49.42 | 49.79 | 49.40 | 49.79 | 146,850 | +0.16(+0.31%) |
Feb 26, 2014 | 49.71 | 49.78 | 49.49 | 49.63 | 206,278 | -0.19(-0.38%) |
Feb 25, 2014 | 49.96 | 50.07 | 49.71 | 49.82 | 105,725 | -0.23(-0.47%) |
Feb 24, 2014 | 49.74 | 50.25 | 49.63 | 50.06 | 192,794 | +0.42(+0.85%) |
Feb 21, 2014 | 49.77 | 49.86 | 49.62 | 49.63 | 109,071 | +0.12(+0.24%) |
Feb 20, 2014 | 49.27 | 49.53 | 49.18 | 49.51 | 307,709 | +0.22(+0.45%) |
Feb 19, 2014 | 49.56 | 49.75 | 49.28 | 49.29 | 162,130 | -0.29(-0.59%) |
Feb 18, 2014 | 49.43 | 49.64 | 49.35 | 49.58 | 150,988 | +0.46(+0.93%) |
Feb 14, 2014 | 48.85 | 49.12 | 49.12 | 49.12 | 104,444 | +0.17(+0.35%) |
Feb 13, 2014 | 48.38 | 48.96 | 48.35 | 48.95 | 108,650 | +0.21(+0.43%) |
Feb 12, 2014 | 48.64 | 48.77 | 48.58 | 48.74 | 430,981 | +0.19(+0.39%) |
Feb 11, 2014 | 48.05 | 48.60 | 47.98 | 48.55 | 120,432 | +0.78(+1.63%) |
Feb 10, 2014 | 47.84 | 47.84 | 47.63 | 47.78 | 591,717 | -0.14(-0.29%) |
Feb 07, 2014 | 47.62 | 47.99 | 47.50 | 47.91 | 381,249 | +0.61(+1.30%) |
Feb 06, 2014 | 46.91 | 47.33 | 46.91 | 47.30 | 473,716 | +0.77(+1.65%) |
Feb 05, 2014 | 46.49 | 46.60 | 46.33 | 46.53 | 584,963 | +0.08(+0.17%) |
Feb 04, 2014 | 46.34 | 46.48 | 46.25 | 46.45 | 1,106,711 | +0.44(+0.96%) |