Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.99 | 47.99 | 46.72 | 47.43 | 68,583 | +0.53(+1.13%) |
Apr 29, 2014 | 47.81 | 47.81 | 46.83 | 46.90 | 32,531 | -0.57(-1.20%) |
Apr 28, 2014 | 47.62 | 48.14 | 46.67 | 47.47 | 51,467 | -0.09(-0.19%) |
Apr 25, 2014 | 48.08 | 48.45 | 47.52 | 47.56 | 83,152 | -0.85(-1.76%) |
Apr 24, 2014 | 48.56 | 48.94 | 47.77 | 48.41 | 129,302 | -0.06(-0.12%) |
Apr 23, 2014 | 48.87 | 49.04 | 48.38 | 48.47 | 83,715 | -0.57(-1.16%) |
Apr 22, 2014 | 49.61 | 49.85 | 48.68 | 49.04 | 134,720 | -0.70(-1.41%) |
Apr 21, 2014 | 49.71 | 49.85 | 49.03 | 49.74 | 47,710 | +0.17(+0.34%) |
Apr 17, 2014 | 48.47 | 49.57 | 49.57 | 49.57 | 34,900 | +0.93(+1.91%) |
Apr 16, 2014 | 48.99 | 48.99 | 48.42 | 48.64 | 64,665 | -0.18(-0.37%) |
Apr 15, 2014 | 48.01 | 49.14 | 47.82 | 48.82 | 80,015 | +0.82(+1.71%) |
Apr 14, 2014 | 48.75 | 48.83 | 47.69 | 48.00 | 157,701 | -0.30(-0.62%) |
Apr 11, 2014 | 48.95 | 49.51 | 48.00 | 48.30 | 76,956 | -0.78(-1.59%) |
Apr 10, 2014 | 49.54 | 49.76 | 48.39 | 49.08 | 76,171 | -0.50(-1.01%) |
Apr 09, 2014 | 49.76 | 49.86 | 49.06 | 49.58 | 57,628 | -0.15(-0.30%) |
Apr 08, 2014 | 49.44 | 49.90 | 48.85 | 49.73 | 91,764 | +0.43(+0.87%) |
Apr 07, 2014 | 49.31 | 49.67 | 49.03 | 49.30 | 88,124 | -0.32(-0.64%) |
Apr 04, 2014 | 51.67 | 51.67 | 49.26 | 49.62 | 71,350 | -1.62(-3.16%) |
Apr 03, 2014 | 52.10 | 52.10 | 50.58 | 51.24 | 59,303 | -0.96(-1.84%) |
Apr 02, 2014 | 52.22 | 52.27 | 51.77 | 52.20 | 58,478 | -0.05(-0.10%) |
Apr 01, 2014 | 51.09 | 52.46 | 51.09 | 52.25 | 109,688 | +1.18(+2.31%) |
Mar 31, 2014 | 49.97 | 51.48 | 49.39 | 51.07 | 97,026 | +1.24(+2.49%) |
Mar 28, 2014 | 49.74 | 50.36 | 49.57 | 49.83 | 47,685 | +0.06(+0.12%) |
Mar 27, 2014 | 50.06 | 50.06 | 49.19 | 49.77 | 46,187 | -0.19(-0.38%) |
Mar 26, 2014 | 51.45 | 51.47 | 49.82 | 49.96 | 51,928 | -1.39(-2.71%) |
Mar 25, 2014 | 51.44 | 51.66 | 50.69 | 51.35 | 53,812 | +0.15(+0.29%) |
Mar 24, 2014 | 51.57 | 51.85 | 50.81 | 51.20 | 60,637 | -0.41(-0.79%) |
Mar 21, 2014 | 52.17 | 52.50 | 51.52 | 51.61 | 114,752 | -0.32(-0.62%) |
Mar 20, 2014 | 51.64 | 51.96 | 51.14 | 51.93 | 47,738 | +0.10(+0.19%) |
Mar 19, 2014 | 52.35 | 52.60 | 51.46 | 51.83 | 54,184 | -0.68(-1.29%) |
Mar 18, 2014 | 52.16 | 52.51 | 52.08 | 52.51 | 84,583 | +0.25(+0.48%) |
Mar 17, 2014 | 51.93 | 52.77 | 51.93 | 52.26 | 86,092 | +0.46(+0.89%) |
Mar 14, 2014 | 52.17 | 52.71 | 51.52 | 51.80 | 160,128 | -0.39(-0.75%) |
Mar 13, 2014 | 53.09 | 53.40 | 51.75 | 52.19 | 135,410 | -0.97(-1.82%) |
Mar 12, 2014 | 53.36 | 53.43 | 52.77 | 53.16 | 150,085 | -0.31(-0.58%) |
Mar 11, 2014 | 53.50 | 53.81 | 53.08 | 53.47 | 91,482 | -0.03(-0.06%) |
Mar 10, 2014 | 52.85 | 53.81 | 52.75 | 53.50 | 124,644 | +0.44(+0.83%) |
Mar 07, 2014 | 53.37 | 53.37 | 52.80 | 53.06 | 90,781 | +0.07(+0.13%) |
Mar 06, 2014 | 52.92 | 53.30 | 52.34 | 52.99 | 61,611 | +0.03(+0.06%) |
Mar 05, 2014 | 53.12 | 53.53 | 52.77 | 52.96 | 85,892 | -0.36(-0.68%) |
Mar 04, 2014 | 52.36 | 53.67 | 52.36 | 53.32 | 193,207 | +1.48(+2.85%) |
Mar 03, 2014 | 51.65 | 51.92 | 51.44 | 51.84 | 134,572 | -0.16(-0.31%) |
Feb 28, 2014 | 52.23 | 52.66 | 51.76 | 52.00 | 74,193 | -0.12(-0.23%) |
Feb 27, 2014 | 51.59 | 52.14 | 51.26 | 52.12 | 88,212 | +0.09(+0.17%) |
Feb 26, 2014 | 51.60 | 52.56 | 51.60 | 52.03 | 118,833 | +0.40(+0.77%) |
Feb 25, 2014 | 53.30 | 53.30 | 51.37 | 51.63 | 238,529 | -1.83(-3.42%) |
Feb 24, 2014 | 53.74 | 53.99 | 53.43 | 53.46 | 78,784 | -0.67(-1.24%) |
Feb 21, 2014 | 53.67 | 54.97 | 53.10 | 54.13 | 130,649 | +0.73(+1.37%) |
Feb 20, 2014 | 53.23 | 53.73 | 52.90 | 53.40 | 113,380 | +0.35(+0.66%) |
Feb 19, 2014 | 53.02 | 53.85 | 52.70 | 53.05 | 123,741 | -0.28(-0.53%) |
Feb 18, 2014 | 52.97 | 53.55 | 52.23 | 53.33 | 129,851 | +0.51(+0.97%) |
Feb 14, 2014 | 52.84 | 52.82 | 52.82 | 52.82 | 62,200 | +0.06(+0.11%) |
Feb 13, 2014 | 51.08 | 52.80 | 50.56 | 52.76 | 97,324 | +1.36(+2.65%) |
Feb 12, 2014 | 51.47 | 51.81 | 51.03 | 51.40 | 75,190 | +0.08(+0.16%) |
Feb 11, 2014 | 50.46 | 51.50 | 50.21 | 51.32 | 140,735 | +0.70(+1.38%) |
Feb 10, 2014 | 50.76 | 50.76 | 49.52 | 50.62 | 82,449 | -0.04(-0.08%) |
Feb 07, 2014 | 50.29 | 51.27 | 50.29 | 50.66 | 53,813 | +0.41(+0.82%) |
Feb 06, 2014 | 50.23 | 50.83 | 50.00 | 50.25 | 71,694 | +0.20(+0.40%) |
Feb 05, 2014 | 50.12 | 50.68 | 49.69 | 50.05 | 53,043 | -0.32(-0.64%) |
Feb 04, 2014 | 49.24 | 50.90 | 48.94 | 50.37 | 141,263 | +1.33(+2.71%) |