Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.48 | 48.83 | 48.28 | 48.81 | 252,081 | -0.27(-0.55%) |
Apr 29, 2014 | 49.15 | 49.45 | 49.04 | 49.07 | 234,340 | -0.53(-1.06%) |
Apr 28, 2014 | 49.67 | 49.69 | 49.01 | 49.60 | 447,977 | +0.15(+0.30%) |
Apr 25, 2014 | 48.99 | 49.47 | 48.82 | 49.45 | 243,581 | -0.74(-1.48%) |
Apr 24, 2014 | 50.46 | 50.46 | 49.85 | 50.20 | 148,789 | -0.43(-0.85%) |
Apr 23, 2014 | 50.69 | 50.69 | 50.26 | 50.62 | 175,581 | -0.33(-0.65%) |
Apr 22, 2014 | 51.02 | 51.53 | 50.85 | 50.95 | 406,762 | +1.49(+3.01%) |
Apr 21, 2014 | 49.57 | 49.57 | 49.12 | 49.46 | 138,714 | -0.22(-0.44%) |
Apr 17, 2014 | 49.60 | 49.68 | 49.68 | 49.68 | 249,462 | +0.32(+0.66%) |
Apr 16, 2014 | 49.20 | 49.60 | 49.05 | 49.36 | 204,956 | +0.59(+1.20%) |
Apr 15, 2014 | 48.98 | 49.08 | 48.21 | 48.77 | 311,111 | -1.94(-3.82%) |
Apr 14, 2014 | 51.35 | 51.35 | 50.54 | 50.71 | 178,336 | -0.43(-0.85%) |
Apr 11, 2014 | 50.89 | 51.34 | 50.87 | 51.15 | 211,679 | -0.47(-0.90%) |
Apr 10, 2014 | 52.13 | 52.55 | 51.57 | 51.61 | 366,646 | -0.20(-0.39%) |
Apr 09, 2014 | 51.61 | 52.10 | 51.20 | 51.82 | 326,182 | +1.93(+3.86%) |
Apr 08, 2014 | 49.93 | 50.35 | 49.71 | 49.89 | 253,818 | +0.46(+0.92%) |
Apr 07, 2014 | 49.57 | 49.67 | 49.23 | 49.43 | 160,000 | +0.29(+0.58%) |
Apr 04, 2014 | 49.68 | 49.76 | 49.06 | 49.15 | 231,552 | +0.01(+0.01%) |
Apr 03, 2014 | 49.14 | 49.23 | 48.79 | 49.14 | 250,183 | -0.38(-0.77%) |
Apr 02, 2014 | 49.33 | 49.52 | 49.11 | 49.52 | 237,712 | -0.07(-0.14%) |
Apr 01, 2014 | 49.51 | 49.66 | 49.29 | 49.59 | 287,779 | +0.44(+0.89%) |
Mar 31, 2014 | 49.21 | 49.39 | 49.04 | 49.15 | 192,133 | -0.11(-0.22%) |
Mar 28, 2014 | 49.09 | 49.54 | 48.96 | 49.26 | 246,017 | -0.28(-0.57%) |
Mar 27, 2014 | 49.22 | 49.66 | 49.18 | 49.54 | 375,011 | +0.98(+2.02%) |
Mar 26, 2014 | 48.68 | 48.94 | 48.37 | 48.56 | 271,746 | -0.49(-1.00%) |
Mar 25, 2014 | 48.72 | 49.17 | 48.72 | 49.05 | 311,974 | +0.39(+0.80%) |
Mar 24, 2014 | 49.40 | 49.40 | 48.23 | 48.66 | 457,442 | +1.28(+2.71%) |
Mar 21, 2014 | 47.17 | 47.52 | 46.98 | 47.37 | 1,303,672 | +1.49(+3.24%) |
Mar 20, 2014 | 45.83 | 45.96 | 45.44 | 45.88 | 768,882 | -0.83(-1.78%) |
Mar 19, 2014 | 47.15 | 47.23 | 46.54 | 46.71 | 799,888 | -0.14(-0.29%) |
Mar 18, 2014 | 47.01 | 47.13 | 46.58 | 46.85 | 544,096 | -0.26(-0.55%) |
Mar 17, 2014 | 47.41 | 47.49 | 47.08 | 47.11 | 729,478 | +0.98(+2.13%) |
Mar 14, 2014 | 46.29 | 46.69 | 45.91 | 46.13 | 381,164 | +0.55(+1.21%) |
Mar 13, 2014 | 46.57 | 46.61 | 45.38 | 45.58 | 407,828 | -1.33(-2.83%) |
Mar 12, 2014 | 46.82 | 46.96 | 46.37 | 46.91 | 371,330 | -1.20(-2.50%) |
Mar 11, 2014 | 48.74 | 48.94 | 47.95 | 48.11 | 327,113 | -0.46(-0.95%) |
Mar 10, 2014 | 48.78 | 48.81 | 48.03 | 48.57 | 598,594 | -0.83(-1.69%) |
Mar 07, 2014 | 49.73 | 49.88 | 49.00 | 49.40 | 733,327 | +1.35(+2.80%) |
Mar 06, 2014 | 48.26 | 48.60 | 47.78 | 48.06 | 323,012 | +0.07(+0.15%) |
Mar 05, 2014 | 47.88 | 47.99 | 47.54 | 47.99 | 317,196 | -1.08(-2.19%) |
Mar 04, 2014 | 48.73 | 49.18 | 48.53 | 49.06 | 487,139 | +1.17(+2.44%) |
Mar 03, 2014 | 47.67 | 48.49 | 47.54 | 47.89 | 474,698 | -0.67(-1.38%) |
Feb 28, 2014 | 49.20 | 49.20 | 48.44 | 48.56 | 592,288 | -0.80(-1.62%) |
Feb 27, 2014 | 49.04 | 49.56 | 48.86 | 49.37 | 815,118 | +2.76(+5.93%) |
Feb 26, 2014 | 47.14 | 47.68 | 46.38 | 46.60 | 531,383 | +1.53(+3.39%) |
Feb 25, 2014 | 45.31 | 45.51 | 44.92 | 45.08 | 441,634 | -0.74(-1.61%) |
Feb 24, 2014 | 45.63 | 45.99 | 45.63 | 45.81 | 303,676 | -0.48(-1.04%) |
Feb 21, 2014 | 46.48 | 46.60 | 46.02 | 46.30 | 525,667 | -1.31(-2.75%) |
Feb 20, 2014 | 46.62 | 47.67 | 46.52 | 47.60 | 1,047,035 | +1.74(+3.80%) |
Feb 19, 2014 | 43.52 | 46.27 | 43.52 | 45.86 | 1,662,320 | +3.56(+8.43%) |
Feb 18, 2014 | 42.58 | 42.85 | 42.18 | 42.30 | 284,680 | -0.81(-1.87%) |
Feb 14, 2014 | 42.80 | 43.11 | 43.11 | 43.11 | 185,549 | +0.68(+1.59%) |
Feb 13, 2014 | 42.25 | 42.50 | 42.03 | 42.43 | 149,073 | -0.07(-0.17%) |
Feb 12, 2014 | 42.84 | 42.94 | 42.37 | 42.50 | 256,247 | +0.16(+0.39%) |
Feb 11, 2014 | 41.61 | 42.42 | 41.61 | 42.34 | 655,043 | +1.41(+3.43%) |
Feb 10, 2014 | 41.03 | 41.06 | 40.63 | 40.93 | 468,392 | -0.51(-1.22%) |
Feb 07, 2014 | 41.33 | 41.61 | 41.00 | 41.44 | 378,185 | +0.26(+0.63%) |
Feb 06, 2014 | 41.59 | 41.62 | 41.06 | 41.18 | 884,458 | -0.60(-1.43%) |
Feb 05, 2014 | 41.86 | 42.06 | 41.36 | 41.78 | 457,888 | -1.16(-2.70%) |
Feb 04, 2014 | 42.29 | 43.03 | 42.14 | 42.93 | 588,473 | +0.23(+0.54%) |