Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.55 | 48.52 | 47.41 | 48.47 | 392,560 | +0.68(+1.42%) |
Apr 29, 2014 | 48.20 | 48.74 | 47.58 | 47.79 | 378,967 | -0.11(-0.22%) |
Apr 28, 2014 | 47.87 | 48.31 | 47.26 | 47.90 | 268,955 | +0.21(+0.44%) |
Apr 25, 2014 | 47.84 | 48.23 | 47.59 | 47.69 | 310,495 | -0.42(-0.88%) |
Apr 24, 2014 | 48.42 | 48.62 | 47.96 | 48.11 | 226,159 | -0.01(-0.02%) |
Apr 23, 2014 | 48.15 | 48.38 | 47.92 | 48.12 | 304,024 | -0.17(-0.35%) |
Apr 22, 2014 | 48.44 | 48.57 | 48.21 | 48.28 | 228,543 | -0.08(-0.16%) |
Apr 21, 2014 | 48.45 | 48.73 | 48.23 | 48.36 | 198,842 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.50 | 48.50 | 48.50 | 210,198 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.51 | 47.84 | 48.35 | 366,020 | +0.73(+1.53%) |
Apr 15, 2014 | 46.89 | 47.69 | 46.48 | 47.63 | 293,519 | +0.78(+1.67%) |
Apr 14, 2014 | 46.97 | 47.53 | 46.65 | 46.84 | 447,839 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.72 | 46.46 | 46.77 | 453,508 | -0.65(-1.37%) |
Apr 10, 2014 | 48.92 | 48.96 | 47.41 | 47.42 | 329,762 | -1.48(-3.04%) |
Apr 09, 2014 | 48.63 | 48.93 | 48.37 | 48.91 | 167,122 | +0.40(+0.83%) |
Apr 08, 2014 | 47.98 | 48.66 | 47.85 | 48.50 | 272,966 | +0.54(+1.14%) |
Apr 07, 2014 | 48.58 | 49.05 | 47.90 | 47.96 | 430,206 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.94 | 48.62 | 48.76 | 400,286 | -0.69(-1.39%) |
Apr 03, 2014 | 49.15 | 49.59 | 49.00 | 49.44 | 458,891 | +0.13(+0.27%) |
Apr 02, 2014 | 49.70 | 49.98 | 48.97 | 49.31 | 253,180 | -0.40(-0.80%) |
Apr 01, 2014 | 48.98 | 49.75 | 48.89 | 49.71 | 359,986 | +0.71(+1.45%) |
Mar 31, 2014 | 48.63 | 49.18 | 48.50 | 49.00 | 239,143 | +0.62(+1.29%) |
Mar 28, 2014 | 48.50 | 48.86 | 48.22 | 48.37 | 204,711 | +0.01(+0.02%) |
Mar 27, 2014 | 48.07 | 48.44 | 47.59 | 48.36 | 354,196 | +0.25(+0.51%) |
Mar 26, 2014 | 49.08 | 49.12 | 48.11 | 48.12 | 274,325 | -0.68(-1.39%) |
Mar 25, 2014 | 49.22 | 49.71 | 48.66 | 48.79 | 242,980 | -0.22(-0.45%) |
Mar 24, 2014 | 49.81 | 49.86 | 48.71 | 49.01 | 283,495 | -0.61(-1.22%) |
Mar 21, 2014 | 49.65 | 49.80 | 49.27 | 49.62 | 1,211,010 | +0.07(+0.14%) |
Mar 20, 2014 | 49.44 | 49.69 | 49.24 | 49.55 | 288,974 | +0.00(+0.00%) |
Mar 19, 2014 | 50.21 | 50.31 | 49.38 | 49.55 | 231,771 | -0.66(-1.31%) |
Mar 18, 2014 | 50.02 | 50.31 | 50.00 | 50.21 | 397,231 | +0.23(+0.46%) |
Mar 17, 2014 | 49.80 | 50.19 | 49.66 | 49.98 | 353,176 | +0.38(+0.76%) |
Mar 14, 2014 | 49.52 | 49.89 | 49.14 | 49.60 | 448,948 | +0.04(+0.07%) |
Mar 13, 2014 | 50.72 | 50.76 | 49.43 | 49.57 | 401,830 | -0.94(-1.86%) |
Mar 12, 2014 | 50.23 | 50.72 | 50.02 | 50.51 | 353,808 | +0.20(+0.40%) |
Mar 11, 2014 | 50.96 | 50.98 | 50.22 | 50.31 | 520,880 | -0.50(-0.99%) |
Mar 10, 2014 | 50.60 | 50.83 | 50.45 | 50.81 | 537,784 | +0.29(+0.57%) |
Mar 07, 2014 | 50.79 | 51.08 | 50.45 | 50.52 | 350,118 | -0.11(-0.23%) |
Mar 06, 2014 | 51.13 | 51.30 | 50.56 | 50.63 | 478,413 | -0.29(-0.57%) |
Mar 05, 2014 | 51.35 | 51.35 | 50.82 | 50.92 | 487,281 | -0.30(-0.58%) |
Mar 04, 2014 | 51.54 | 51.69 | 50.66 | 51.22 | 445,945 | +0.57(+1.13%) |
Mar 03, 2014 | 50.81 | 50.99 | 50.21 | 50.65 | 276,138 | -0.43(-0.84%) |
Feb 28, 2014 | 51.69 | 51.79 | 50.72 | 51.08 | 440,229 | -0.61(-1.17%) |
Feb 27, 2014 | 51.24 | 51.76 | 51.14 | 51.68 | 208,719 | +0.34(+0.67%) |
Feb 26, 2014 | 51.55 | 51.60 | 51.14 | 51.34 | 264,495 | +0.00(+0.00%) |
Feb 25, 2014 | 51.58 | 51.70 | 51.21 | 51.34 | 406,055 | -0.15(-0.29%) |
Feb 24, 2014 | 51.10 | 51.83 | 51.08 | 51.49 | 442,443 | +0.40(+0.79%) |
Feb 21, 2014 | 50.99 | 51.26 | 50.75 | 51.09 | 431,513 | +0.18(+0.36%) |
Feb 20, 2014 | 50.94 | 51.05 | 50.53 | 50.90 | 419,145 | +0.17(+0.33%) |
Feb 19, 2014 | 50.59 | 51.02 | 50.35 | 50.74 | 495,606 | +0.03(+0.05%) |
Feb 18, 2014 | 50.79 | 51.19 | 50.17 | 50.71 | 341,749 | +0.28(+0.56%) |
Feb 14, 2014 | 50.45 | 50.43 | 50.43 | 50.43 | 294,500 | +0.01(+0.02%) |
Feb 13, 2014 | 50.07 | 50.47 | 49.84 | 50.42 | 407,043 | +0.20(+0.40%) |
Feb 12, 2014 | 49.86 | 50.29 | 49.84 | 50.22 | 507,515 | +0.39(+0.79%) |
Feb 11, 2014 | 49.55 | 50.01 | 49.04 | 49.83 | 554,985 | +0.46(+0.94%) |
Feb 10, 2014 | 49.21 | 49.70 | 48.24 | 49.36 | 594,849 | +0.17(+0.34%) |
Feb 07, 2014 | 48.43 | 49.39 | 48.43 | 49.20 | 506,690 | +1.05(+2.18%) |
Feb 06, 2014 | 47.92 | 48.30 | 47.44 | 48.15 | 563,594 | +0.39(+0.81%) |
Feb 05, 2014 | 47.58 | 49.21 | 46.91 | 47.76 | 461,160 | -0.10(-0.20%) |
Feb 04, 2014 | 47.30 | 47.88 | 46.88 | 47.86 | 774,909 | +0.86(+1.83%) |