Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.55 | 52.39 | 51.55 | 52.34 | 16,230 | +0.43(+0.82%) |
Apr 29, 2014 | 51.93 | 52.22 | 51.85 | 51.91 | 56,781 | +0.33(+0.64%) |
Apr 28, 2014 | 51.71 | 51.99 | 51.00 | 51.58 | 12,311 | -0.27(-0.53%) |
Apr 25, 2014 | 52.09 | 52.09 | 51.63 | 51.85 | 54,240 | -0.56(-1.06%) |
Apr 24, 2014 | 52.83 | 52.83 | 52.34 | 52.41 | 34,766 | -0.40(-0.76%) |
Apr 23, 2014 | 53.31 | 53.31 | 52.81 | 52.81 | 7,287 | -0.30(-0.56%) |
Apr 22, 2014 | 53.11 | 53.27 | 53.03 | 53.11 | 34,848 | +0.42(+0.79%) |
Apr 21, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 5,551 | -0.14(-0.26%) |
Apr 17, 2014 | 52.39 | 52.83 | 52.83 | 52.83 | 10,900 | +0.51(+0.97%) |
Apr 16, 2014 | 51.99 | 52.34 | 51.80 | 52.32 | 5,504 | +0.95(+1.85%) |
Apr 15, 2014 | 51.04 | 51.37 | 50.59 | 51.37 | 4,624 | +0.37(+0.72%) |
Apr 14, 2014 | 51.63 | 51.63 | 50.88 | 51.00 | 4,905 | +0.01(+0.02%) |
Apr 11, 2014 | 51.04 | 51.18 | 50.89 | 50.99 | 9,453 | -0.39(-0.76%) |
Apr 10, 2014 | 52.44 | 52.44 | 51.38 | 51.38 | 9,469 | -1.06(-2.02%) |
Apr 09, 2014 | 51.78 | 52.74 | 51.78 | 52.44 | 9,404 | +0.68(+1.31%) |
Apr 08, 2014 | 51.67 | 51.96 | 51.25 | 51.76 | 9,630 | +0.26(+0.50%) |
Apr 07, 2014 | 53.00 | 53.02 | 51.40 | 51.50 | 11,532 | -1.42(-2.68%) |
Apr 04, 2014 | 53.98 | 54.07 | 52.68 | 52.92 | 9,183 | -0.64(-1.20%) |
Apr 03, 2014 | 53.98 | 54.08 | 53.49 | 53.56 | 3,084 | -0.16(-0.30%) |
Apr 02, 2014 | 53.60 | 53.77 | 53.41 | 53.72 | 25,249 | +0.31(+0.58%) |
Apr 01, 2014 | 53.16 | 53.42 | 53.00 | 53.41 | 13,382 | +0.68(+1.29%) |
Mar 31, 2014 | 52.32 | 52.89 | 52.32 | 52.73 | 10,486 | +0.86(+1.65%) |
Mar 28, 2014 | 52.29 | 52.33 | 51.80 | 51.87 | 5,857 | +0.22(+0.43%) |
Mar 27, 2014 | 51.94 | 51.94 | 51.37 | 51.65 | 12,968 | -0.47(-0.90%) |
Mar 26, 2014 | 53.15 | 53.20 | 52.04 | 52.12 | 6,119 | -0.75(-1.42%) |
Mar 25, 2014 | 52.91 | 53.23 | 52.57 | 52.87 | 5,258 | -0.04(-0.07%) |
Mar 24, 2014 | 53.78 | 53.78 | 52.44 | 52.91 | 5,882 | -0.34(-0.64%) |
Mar 21, 2014 | 53.34 | 53.70 | 53.25 | 53.25 | 5,669 | +0.22(+0.42%) |
Mar 20, 2014 | 52.65 | 53.14 | 52.65 | 53.03 | 5,014 | +0.08(+0.15%) |
Mar 19, 2014 | 53.28 | 53.39 | 52.65 | 52.95 | 45,245 | -0.31(-0.58%) |
Mar 18, 2014 | 52.89 | 53.33 | 52.89 | 53.26 | 37,974 | +0.59(+1.13%) |
Mar 17, 2014 | 52.50 | 52.95 | 52.41 | 52.66 | 6,877 | +0.53(+1.01%) |
Mar 14, 2014 | 52.36 | 52.43 | 52.06 | 52.14 | 9,717 | -0.01(-0.01%) |
Mar 13, 2014 | 53.02 | 53.02 | 52.14 | 52.14 | 5,629 | -0.43(-0.81%) |
Mar 12, 2014 | 52.60 | 52.67 | 52.44 | 52.57 | 3,548 | -0.24(-0.45%) |
Mar 11, 2014 | 53.27 | 53.30 | 52.75 | 52.81 | 10,484 | -0.51(-0.96%) |
Mar 10, 2014 | 53.10 | 53.32 | 52.94 | 53.32 | 3,229 | +0.16(+0.30%) |
Mar 07, 2014 | 53.53 | 53.53 | 53.11 | 53.16 | 6,791 | -0.14(-0.26%) |
Mar 06, 2014 | 52.95 | 53.50 | 52.95 | 53.30 | 7,262 | +0.40(+0.76%) |
Mar 05, 2014 | 52.99 | 52.99 | 52.81 | 52.90 | 8,002 | -0.02(-0.05%) |
Mar 04, 2014 | 52.77 | 52.92 | 52.73 | 52.92 | 5,002 | +0.86(+1.66%) |
Mar 03, 2014 | 52.08 | 52.22 | 51.57 | 52.06 | 8,303 | -0.02(-0.04%) |
Feb 28, 2014 | 52.17 | 52.49 | 52.07 | 52.08 | 6,150 | +0.03(+0.06%) |
Feb 27, 2014 | 51.74 | 52.22 | 51.74 | 52.05 | 6,905 | +0.39(+0.76%) |
Feb 26, 2014 | 51.46 | 51.98 | 51.38 | 51.66 | 38,596 | +0.49(+0.95%) |
Feb 25, 2014 | 51.15 | 51.41 | 50.86 | 51.17 | 7,284 | +0.17(+0.34%) |
Feb 24, 2014 | 51.31 | 51.45 | 51.00 | 51.00 | 13,010 | +0.07(+0.14%) |
Feb 21, 2014 | 51.30 | 51.30 | 50.93 | 50.93 | 4,243 | -0.15(-0.29%) |
Feb 20, 2014 | 50.60 | 51.08 | 50.56 | 51.08 | 4,925 | +0.52(+1.02%) |
Feb 19, 2014 | 51.12 | 51.15 | 50.56 | 50.56 | 3,003 | -0.59(-1.15%) |
Feb 18, 2014 | 51.19 | 51.19 | 51.00 | 51.15 | 4,156 | +0.03(+0.06%) |
Feb 14, 2014 | 50.62 | 51.12 | 51.12 | 51.12 | 2,800 | +0.36(+0.71%) |
Feb 13, 2014 | 50.15 | 50.84 | 50.15 | 50.76 | 4,511 | +0.55(+1.10%) |
Feb 12, 2014 | 50.32 | 50.32 | 50.08 | 50.21 | 3,282 | +0.15(+0.29%) |
Feb 11, 2014 | 49.67 | 50.06 | 49.56 | 50.06 | 3,150 | +0.63(+1.28%) |
Feb 10, 2014 | 49.06 | 49.48 | 49.06 | 49.43 | 13,167 | +0.20(+0.40%) |
Feb 07, 2014 | 49.47 | 49.47 | 48.75 | 49.23 | 6,951 | +0.68(+1.41%) |
Feb 06, 2014 | 48.20 | 48.60 | 48.20 | 48.55 | 2,478 | +0.41(+0.85%) |
Feb 05, 2014 | 48.01 | 48.18 | 47.45 | 48.14 | 11,675 | +0.05(+0.10%) |
Feb 04, 2014 | 47.88 | 48.30 | 47.88 | 48.09 | 3,598 | +0.40(+0.84%) |