Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.80 | 49.05 | 48.79 | 49.02 | 311,130 | -0.28(-0.57%) |
Apr 29, 2014 | 49.32 | 49.44 | 49.07 | 49.30 | 327,685 | +0.38(+0.77%) |
Apr 28, 2014 | 48.84 | 49.02 | 48.62 | 48.93 | 445,228 | +0.05(+0.10%) |
Apr 25, 2014 | 48.91 | 48.91 | 48.61 | 48.88 | 1,397,541 | -0.57(-1.15%) |
Apr 24, 2014 | 49.46 | 49.46 | 49.13 | 49.44 | 218,880 | +0.09(+0.18%) |
Apr 23, 2014 | 49.42 | 49.53 | 49.16 | 49.35 | 790,561 | -0.31(-0.63%) |
Apr 22, 2014 | 49.83 | 49.95 | 49.67 | 49.67 | 1,693,898 | -0.16(-0.31%) |
Apr 21, 2014 | 49.96 | 49.96 | 49.72 | 49.82 | 494,923 | -0.23(-0.46%) |
Apr 17, 2014 | 49.95 | 50.05 | 50.05 | 50.05 | 182,052 | +0.11(+0.21%) |
Apr 16, 2014 | 49.80 | 49.99 | 49.63 | 49.95 | 423,618 | +0.40(+0.81%) |
Apr 15, 2014 | 49.73 | 49.76 | 48.99 | 49.54 | 457,275 | -0.49(-0.97%) |
Apr 14, 2014 | 50.05 | 50.15 | 49.81 | 50.03 | 507,522 | +0.14(+0.28%) |
Apr 11, 2014 | 49.63 | 49.95 | 49.63 | 49.89 | 479,966 | -0.11(-0.21%) |
Apr 10, 2014 | 50.39 | 50.51 | 49.89 | 50.00 | 2,024,111 | -0.14(-0.28%) |
Apr 09, 2014 | 50.08 | 50.33 | 49.70 | 50.13 | 381,447 | +0.45(+0.91%) |
Apr 08, 2014 | 49.62 | 49.91 | 49.56 | 49.68 | 366,574 | +0.73(+1.50%) |
Apr 07, 2014 | 49.00 | 49.26 | 48.82 | 48.95 | 577,680 | -0.10(-0.20%) |
Apr 04, 2014 | 49.51 | 49.91 | 49.02 | 49.05 | 391,989 | -0.11(-0.22%) |
Apr 03, 2014 | 49.07 | 49.21 | 48.79 | 49.16 | 876,726 | -0.13(-0.27%) |
Apr 02, 2014 | 49.16 | 49.35 | 49.14 | 49.29 | 656,337 | +0.09(+0.18%) |
Apr 01, 2014 | 49.06 | 49.21 | 48.99 | 49.20 | 461,771 | +0.61(+1.25%) |
Mar 31, 2014 | 48.79 | 48.84 | 48.56 | 48.59 | 343,815 | +0.16(+0.34%) |
Mar 28, 2014 | 48.19 | 48.71 | 48.01 | 48.42 | 299,450 | +0.47(+0.98%) |
Mar 27, 2014 | 47.59 | 48.01 | 47.59 | 47.96 | 670,606 | +0.40(+0.85%) |
Mar 26, 2014 | 47.85 | 47.94 | 47.55 | 47.55 | 509,158 | +0.02(+0.05%) |
Mar 25, 2014 | 47.46 | 47.68 | 47.35 | 47.53 | 532,572 | +0.37(+0.78%) |
Mar 24, 2014 | 47.08 | 47.27 | 46.93 | 47.16 | 364,674 | +0.41(+0.88%) |
Mar 21, 2014 | 46.83 | 47.21 | 46.66 | 46.75 | 549,850 | +0.33(+0.71%) |
Mar 20, 2014 | 45.99 | 46.47 | 45.93 | 46.42 | 613,881 | -0.22(-0.48%) |
Mar 19, 2014 | 47.24 | 47.27 | 46.41 | 46.64 | 471,193 | -0.82(-1.73%) |
Mar 18, 2014 | 47.22 | 47.55 | 47.20 | 47.46 | 294,745 | +0.33(+0.70%) |
Mar 17, 2014 | 47.03 | 47.29 | 47.03 | 47.13 | 364,188 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.00 | 46.59 | 46.65 | 595,971 | +0.12(+0.25%) |
Mar 13, 2014 | 47.25 | 47.34 | 46.34 | 46.53 | 561,212 | -0.73(-1.55%) |
Mar 12, 2014 | 46.97 | 47.33 | 46.86 | 47.27 | 1,556,970 | -0.03(-0.07%) |
Mar 11, 2014 | 47.86 | 47.92 | 47.23 | 47.30 | 565,966 | -0.37(-0.78%) |
Mar 10, 2014 | 47.58 | 47.68 | 47.35 | 47.67 | 626,534 | -0.33(-0.69%) |
Mar 07, 2014 | 48.28 | 48.28 | 47.70 | 48.00 | 859,270 | -0.46(-0.95%) |
Mar 06, 2014 | 48.21 | 48.60 | 48.21 | 48.46 | 1,713,918 | +0.59(+1.24%) |
Mar 05, 2014 | 47.69 | 47.87 | 47.62 | 47.87 | 798,608 | -0.02(-0.05%) |
Mar 04, 2014 | 47.89 | 48.06 | 47.78 | 47.89 | 625,761 | +0.50(+1.06%) |
Mar 03, 2014 | 47.38 | 47.44 | 47.07 | 47.39 | 1,059,280 | -0.43(-0.89%) |
Feb 28, 2014 | 48.17 | 48.17 | 47.57 | 47.82 | 649,869 | -0.19(-0.39%) |
Feb 27, 2014 | 47.73 | 48.08 | 47.68 | 48.01 | 183,347 | +0.81(+1.73%) |
Feb 26, 2014 | 47.44 | 47.50 | 47.13 | 47.19 | 190,368 | +0.15(+0.31%) |
Feb 25, 2014 | 47.25 | 47.34 | 46.94 | 47.04 | 679,960 | -0.38(-0.80%) |
Feb 24, 2014 | 47.27 | 47.74 | 47.27 | 47.42 | 746,809 | -0.05(-0.10%) |
Feb 21, 2014 | 47.39 | 47.62 | 47.32 | 47.47 | 3,599,262 | +0.16(+0.33%) |
Feb 20, 2014 | 47.05 | 47.37 | 46.90 | 47.31 | 452,717 | +0.02(+0.03%) |
Feb 19, 2014 | 47.26 | 47.54 | 47.13 | 47.30 | 554,832 | +0.01(+0.02%) |
Feb 18, 2014 | 47.41 | 47.60 | 47.27 | 47.29 | 790,012 | -0.25(-0.54%) |
Feb 14, 2014 | 47.26 | 47.54 | 47.54 | 47.54 | 954,529 | +0.57(+1.21%) |
Feb 13, 2014 | 46.55 | 47.10 | 46.52 | 46.98 | 524,244 | -0.10(-0.21%) |
Feb 12, 2014 | 47.27 | 47.46 | 47.03 | 47.08 | 1,038,441 | +0.14(+0.30%) |
Feb 11, 2014 | 46.32 | 47.01 | 46.32 | 46.94 | 1,070,146 | +1.08(+2.35%) |
Feb 10, 2014 | 46.02 | 46.09 | 45.69 | 45.86 | 1,256,316 | -0.44(-0.94%) |
Feb 07, 2014 | 46.24 | 46.46 | 46.12 | 46.29 | 1,337,644 | +0.17(+0.37%) |
Feb 06, 2014 | 45.63 | 46.12 | 45.57 | 46.12 | 985,482 | +0.84(+1.85%) |
Feb 05, 2014 | 45.18 | 45.51 | 45.01 | 45.28 | 575,837 | -0.33(-0.72%) |
Feb 04, 2014 | 45.43 | 45.89 | 45.42 | 45.61 | 1,219,968 | +0.59(+1.31%) |