Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.79 | 54.24 | 52.77 | 54.01 | 79,149 | +0.93(+1.75%) |
Apr 29, 2014 | 53.30 | 53.77 | 52.77 | 53.09 | 146,652 | -0.18(-0.34%) |
Apr 28, 2014 | 53.59 | 54.13 | 53.09 | 53.27 | 63,909 | -0.18(-0.34%) |
Apr 25, 2014 | 53.02 | 53.96 | 53.02 | 53.45 | 117,045 | +0.05(+0.09%) |
Apr 24, 2014 | 53.43 | 53.68 | 53.09 | 53.40 | 119,073 | +0.08(+0.15%) |
Apr 23, 2014 | 53.63 | 53.85 | 53.27 | 53.32 | 46,994 | -0.45(-0.85%) |
Apr 22, 2014 | 53.37 | 54.10 | 53.09 | 53.78 | 55,193 | +0.51(+0.96%) |
Apr 21, 2014 | 53.43 | 53.86 | 53.03 | 53.27 | 52,781 | -0.26(-0.49%) |
Apr 17, 2014 | 51.53 | 53.53 | 53.53 | 53.53 | 88,812 | +1.93(+3.74%) |
Apr 16, 2014 | 51.36 | 52.01 | 50.67 | 51.60 | 62,344 | +0.63(+1.23%) |
Apr 15, 2014 | 50.55 | 51.80 | 50.15 | 50.98 | 61,489 | +0.45(+0.88%) |
Apr 14, 2014 | 50.77 | 50.89 | 50.15 | 50.53 | 76,543 | +0.36(+0.73%) |
Apr 11, 2014 | 49.83 | 50.96 | 49.83 | 50.17 | 77,857 | -0.24(-0.47%) |
Apr 10, 2014 | 50.35 | 50.79 | 50.04 | 50.40 | 106,049 | -0.08(-0.16%) |
Apr 09, 2014 | 50.26 | 50.64 | 49.66 | 50.48 | 55,024 | +0.27(+0.54%) |
Apr 08, 2014 | 50.01 | 51.16 | 49.87 | 50.21 | 68,852 | +0.23(+0.46%) |
Apr 07, 2014 | 50.08 | 50.22 | 49.60 | 49.98 | 69,448 | -0.42(-0.83%) |
Apr 04, 2014 | 50.84 | 50.88 | 49.92 | 50.40 | 94,249 | -0.02(-0.04%) |
Apr 03, 2014 | 49.65 | 50.63 | 49.65 | 50.42 | 89,311 | +0.75(+1.50%) |
Apr 02, 2014 | 49.69 | 49.93 | 49.15 | 49.67 | 80,347 | -0.10(-0.20%) |
Apr 01, 2014 | 49.63 | 49.85 | 48.97 | 49.77 | 67,374 | +1.03(+2.11%) |
Mar 31, 2014 | 48.62 | 49.00 | 48.45 | 48.75 | 74,026 | +0.26(+0.54%) |
Mar 28, 2014 | 48.63 | 49.16 | 47.94 | 48.48 | 66,787 | -0.28(-0.58%) |
Mar 27, 2014 | 48.91 | 49.25 | 47.65 | 48.76 | 36,885 | -0.01(-0.02%) |
Mar 26, 2014 | 49.61 | 49.61 | 48.23 | 48.77 | 64,626 | -0.45(-0.91%) |
Mar 25, 2014 | 50.27 | 50.68 | 49.06 | 49.22 | 124,705 | -0.96(-1.92%) |
Mar 24, 2014 | 50.50 | 50.53 | 49.37 | 50.18 | 55,042 | -0.35(-0.70%) |
Mar 21, 2014 | 50.44 | 50.92 | 49.84 | 50.54 | 88,624 | +0.43(+0.85%) |
Mar 20, 2014 | 49.92 | 50.60 | 49.66 | 50.11 | 68,418 | +0.27(+0.55%) |
Mar 19, 2014 | 50.08 | 50.61 | 49.60 | 49.84 | 40,907 | -0.43(-0.85%) |
Mar 18, 2014 | 49.74 | 50.65 | 49.73 | 50.27 | 36,342 | +0.29(+0.58%) |
Mar 17, 2014 | 50.26 | 50.73 | 49.96 | 49.97 | 17,473 | +0.39(+0.79%) |
Mar 14, 2014 | 49.50 | 49.84 | 49.30 | 49.58 | 10,723 | -0.06(-0.13%) |
Mar 13, 2014 | 50.01 | 50.01 | 49.19 | 49.65 | 30,502 | -0.34(-0.67%) |
Mar 12, 2014 | 49.68 | 50.16 | 49.23 | 49.98 | 19,603 | -0.07(-0.15%) |
Mar 11, 2014 | 52.19 | 52.31 | 49.45 | 50.06 | 23,441 | -2.27(-4.33%) |
Mar 10, 2014 | 52.19 | 52.35 | 51.77 | 52.32 | 14,584 | +0.21(+0.40%) |
Mar 07, 2014 | 52.89 | 53.00 | 51.78 | 52.11 | 20,108 | -0.66(-1.24%) |
Mar 06, 2014 | 52.38 | 52.97 | 52.20 | 52.77 | 24,033 | +0.87(+1.68%) |
Mar 05, 2014 | 51.93 | 52.51 | 51.64 | 51.89 | 26,237 | +0.04(+0.07%) |
Mar 04, 2014 | 50.84 | 53.09 | 50.47 | 51.86 | 80,495 | +1.82(+3.64%) |
Mar 03, 2014 | 50.14 | 50.21 | 49.20 | 50.04 | 29,666 | -0.28(-0.56%) |
Feb 28, 2014 | 50.56 | 51.15 | 50.07 | 50.32 | 21,253 | -0.06(-0.13%) |
Feb 27, 2014 | 50.33 | 50.43 | 49.78 | 50.38 | 10,905 | -0.27(-0.54%) |
Feb 26, 2014 | 49.66 | 51.11 | 49.57 | 50.66 | 42,306 | +1.25(+2.52%) |
Feb 25, 2014 | 50.09 | 50.24 | 49.16 | 49.41 | 30,803 | -0.86(-1.72%) |
Feb 24, 2014 | 50.07 | 51.02 | 49.99 | 50.27 | 19,501 | -0.05(-0.11%) |
Feb 21, 2014 | 50.58 | 51.22 | 50.10 | 50.33 | 34,996 | +0.02(+0.04%) |
Feb 20, 2014 | 49.44 | 50.63 | 49.39 | 50.31 | 19,002 | +0.94(+1.90%) |
Feb 19, 2014 | 49.75 | 51.13 | 49.19 | 49.37 | 33,775 | -0.69(-1.38%) |
Feb 18, 2014 | 49.90 | 50.45 | 49.15 | 50.07 | 199,953 | +0.62(+1.25%) |
Feb 14, 2014 | 49.66 | 49.45 | 49.45 | 49.45 | 30,666 | -0.14(-0.28%) |
Feb 13, 2014 | 49.23 | 50.01 | 48.90 | 49.58 | 44,822 | +0.13(+0.26%) |
Feb 12, 2014 | 49.18 | 49.94 | 49.03 | 49.46 | 41,403 | +0.33(+0.67%) |
Feb 11, 2014 | 49.07 | 49.62 | 48.41 | 49.13 | 68,916 | +0.05(+0.11%) |
Feb 10, 2014 | 49.64 | 49.95 | 47.95 | 49.07 | 63,332 | -0.74(-1.48%) |
Feb 07, 2014 | 49.16 | 50.19 | 49.07 | 49.81 | 73,347 | +0.69(+1.41%) |
Feb 06, 2014 | 49.41 | 50.20 | 48.67 | 49.12 | 95,235 | -0.02(-0.04%) |
Feb 05, 2014 | 51.22 | 51.22 | 48.92 | 49.14 | 101,298 | -2.35(-4.57%) |
Feb 04, 2014 | 49.77 | 52.05 | 48.94 | 51.49 | 79,464 | +2.15(+4.36%) |