Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.59 | 52.52 | 51.06 | 52.48 | 280,737 | +0.84(+1.64%) |
Apr 29, 2014 | 51.84 | 52.05 | 51.45 | 51.64 | 179,837 | +0.07(+0.14%) |
Apr 28, 2014 | 51.49 | 52.18 | 50.45 | 51.57 | 367,389 | +0.14(+0.28%) |
Apr 25, 2014 | 51.73 | 51.81 | 50.97 | 51.43 | 318,170 | -0.37(-0.72%) |
Apr 24, 2014 | 51.87 | 52.02 | 51.03 | 51.80 | 273,259 | +0.23(+0.45%) |
Apr 23, 2014 | 51.84 | 52.15 | 51.19 | 51.57 | 317,031 | -0.31(-0.60%) |
Apr 22, 2014 | 51.27 | 52.14 | 50.64 | 51.88 | 269,774 | +0.61(+1.20%) |
Apr 21, 2014 | 51.29 | 51.35 | 50.63 | 51.27 | 175,055 | -0.01(-0.02%) |
Apr 17, 2014 | 52.29 | 51.27 | 51.27 | 51.27 | 297,330 | -0.56(-1.08%) |
Apr 16, 2014 | 51.86 | 52.05 | 51.21 | 51.83 | 255,663 | +0.44(+0.85%) |
Apr 15, 2014 | 51.14 | 51.56 | 50.18 | 51.40 | 163,664 | +0.36(+0.70%) |
Apr 14, 2014 | 51.27 | 51.64 | 50.47 | 51.04 | 198,687 | +0.41(+0.81%) |
Apr 11, 2014 | 50.78 | 51.69 | 50.41 | 50.63 | 373,684 | -0.67(-1.30%) |
Apr 10, 2014 | 53.96 | 54.24 | 50.49 | 51.30 | 713,904 | -2.86(-5.29%) |
Apr 09, 2014 | 54.56 | 54.56 | 53.73 | 54.16 | 198,094 | -0.28(-0.51%) |
Apr 08, 2014 | 54.47 | 54.98 | 54.07 | 54.44 | 171,319 | +0.09(+0.16%) |
Apr 07, 2014 | 54.43 | 54.99 | 53.91 | 54.35 | 393,161 | -0.37(-0.68%) |
Apr 04, 2014 | 55.67 | 55.67 | 53.68 | 54.72 | 300,711 | -0.52(-0.93%) |
Apr 03, 2014 | 55.27 | 55.72 | 54.72 | 55.24 | 121,349 | -0.02(-0.03%) |
Apr 02, 2014 | 55.44 | 55.53 | 54.93 | 55.26 | 159,482 | -0.25(-0.45%) |
Apr 01, 2014 | 54.64 | 55.56 | 54.46 | 55.51 | 212,255 | +0.98(+1.79%) |
Mar 31, 2014 | 53.97 | 54.64 | 53.59 | 54.53 | 184,116 | +0.96(+1.79%) |
Mar 28, 2014 | 53.54 | 54.42 | 53.30 | 53.57 | 166,407 | -0.04(-0.07%) |
Mar 27, 2014 | 53.93 | 54.41 | 53.47 | 53.60 | 281,992 | -0.31(-0.58%) |
Mar 26, 2014 | 54.68 | 54.68 | 53.56 | 53.92 | 195,003 | -0.28(-0.51%) |
Mar 25, 2014 | 54.55 | 54.65 | 53.85 | 54.19 | 195,945 | -0.23(-0.42%) |
Mar 24, 2014 | 54.65 | 54.90 | 53.66 | 54.42 | 257,069 | -0.30(-0.55%) |
Mar 21, 2014 | 55.21 | 55.57 | 54.45 | 54.72 | 658,690 | -0.18(-0.32%) |
Mar 20, 2014 | 54.84 | 55.65 | 53.64 | 54.90 | 239,749 | +0.06(+0.11%) |
Mar 19, 2014 | 53.18 | 55.88 | 53.18 | 54.84 | 509,318 | +1.46(+2.73%) |
Mar 18, 2014 | 52.62 | 53.38 | 52.23 | 53.38 | 192,485 | +0.76(+1.45%) |
Mar 17, 2014 | 52.55 | 53.09 | 52.23 | 52.62 | 195,515 | +0.29(+0.56%) |
Mar 14, 2014 | 52.30 | 52.83 | 52.15 | 52.32 | 102,387 | -0.12(-0.24%) |
Mar 13, 2014 | 53.06 | 53.36 | 52.11 | 52.45 | 147,804 | -0.34(-0.64%) |
Mar 12, 2014 | 52.45 | 52.80 | 52.23 | 52.79 | 95,696 | -0.01(-0.02%) |
Mar 11, 2014 | 53.25 | 53.28 | 52.52 | 52.79 | 146,701 | -0.42(-0.79%) |
Mar 10, 2014 | 52.85 | 53.30 | 52.60 | 53.21 | 103,587 | +0.11(+0.20%) |
Mar 07, 2014 | 53.06 | 53.25 | 52.34 | 53.11 | 93,068 | +0.45(+0.86%) |
Mar 06, 2014 | 52.87 | 53.19 | 52.51 | 52.65 | 122,974 | -0.34(-0.64%) |
Mar 05, 2014 | 53.19 | 53.19 | 52.73 | 52.99 | 123,670 | -0.33(-0.62%) |
Mar 04, 2014 | 52.23 | 53.64 | 52.01 | 53.32 | 294,748 | +1.71(+3.31%) |
Mar 03, 2014 | 51.46 | 51.97 | 50.77 | 51.61 | 108,830 | -0.21(-0.41%) |
Feb 28, 2014 | 51.71 | 52.12 | 51.39 | 51.82 | 173,478 | +0.18(+0.34%) |
Feb 27, 2014 | 51.46 | 51.70 | 51.13 | 51.64 | 135,552 | -0.05(-0.10%) |
Feb 26, 2014 | 52.16 | 52.27 | 51.59 | 51.70 | 212,730 | -0.32(-0.61%) |
Feb 25, 2014 | 52.28 | 52.47 | 51.87 | 52.02 | 95,475 | -0.42(-0.79%) |
Feb 24, 2014 | 52.43 | 53.10 | 52.19 | 52.43 | 133,869 | +0.24(+0.46%) |
Feb 21, 2014 | 51.83 | 52.32 | 51.58 | 52.19 | 206,746 | +0.67(+1.31%) |
Feb 20, 2014 | 51.16 | 51.86 | 51.16 | 51.52 | 135,784 | +0.27(+0.52%) |
Feb 19, 2014 | 51.11 | 52.04 | 51.07 | 51.25 | 196,080 | -0.16(-0.31%) |
Feb 18, 2014 | 51.18 | 52.07 | 51.18 | 51.41 | 243,571 | -0.19(-0.36%) |
Feb 14, 2014 | 48.84 | 51.60 | 51.60 | 51.60 | 429,361 | +2.91(+5.97%) |
Feb 13, 2014 | 47.97 | 48.80 | 47.82 | 48.69 | 310,604 | +0.50(+1.03%) |
Feb 12, 2014 | 48.33 | 48.92 | 48.08 | 48.20 | 218,340 | -0.19(-0.38%) |
Feb 11, 2014 | 48.16 | 48.64 | 47.83 | 48.38 | 142,116 | +0.33(+0.68%) |
Feb 10, 2014 | 48.20 | 48.28 | 47.95 | 48.05 | 212,594 | -0.06(-0.13%) |
Feb 07, 2014 | 47.70 | 48.20 | 47.70 | 48.12 | 194,926 | +0.43(+0.89%) |
Feb 06, 2014 | 47.21 | 47.97 | 47.21 | 47.69 | 183,040 | +0.51(+1.09%) |
Feb 05, 2014 | 46.91 | 47.49 | 46.68 | 47.18 | 186,082 | -0.04(-0.08%) |
Feb 04, 2014 | 46.76 | 47.54 | 46.33 | 47.21 | 271,040 | +0.51(+1.10%) |