Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.14 | 52.38 | 52.03 | 52.38 | 554,025 | +0.20(+0.39%) |
Apr 29, 2014 | 52.22 | 52.36 | 52.14 | 52.17 | 496,013 | +0.04(+0.07%) |
Apr 28, 2014 | 52.07 | 52.24 | 51.65 | 52.14 | 504,509 | +0.26(+0.50%) |
Apr 25, 2014 | 52.05 | 52.11 | 51.72 | 51.88 | 559,138 | -0.29(-0.55%) |
Apr 24, 2014 | 52.28 | 52.33 | 52.07 | 52.17 | 494,110 | +0.00(+0.00%) |
Apr 23, 2014 | 52.17 | 52.29 | 52.07 | 52.17 | 552,711 | -0.01(-0.01%) |
Apr 22, 2014 | 52.03 | 52.27 | 51.98 | 52.17 | 848,929 | +0.17(+0.32%) |
Apr 21, 2014 | 51.98 | 52.03 | 51.82 | 52.01 | 603,264 | +0.04(+0.07%) |
Apr 17, 2014 | 51.87 | 51.97 | 51.97 | 51.97 | 549,587 | +0.08(+0.16%) |
Apr 16, 2014 | 51.69 | 51.89 | 51.59 | 51.89 | 562,789 | +0.47(+0.91%) |
Apr 15, 2014 | 51.07 | 51.42 | 50.81 | 51.42 | 764,870 | +0.45(+0.88%) |
Apr 14, 2014 | 51.00 | 51.05 | 50.64 | 50.97 | 726,270 | +0.33(+0.65%) |
Apr 11, 2014 | 50.88 | 51.00 | 50.62 | 50.64 | 1,105,744 | -0.36(-0.70%) |
Apr 10, 2014 | 51.75 | 51.89 | 50.91 | 51.00 | 936,752 | -0.76(-1.46%) |
Apr 09, 2014 | 51.54 | 51.75 | 51.40 | 51.75 | 597,588 | +0.30(+0.59%) |
Apr 08, 2014 | 51.16 | 51.46 | 51.03 | 51.45 | 566,217 | +0.25(+0.49%) |
Apr 07, 2014 | 51.44 | 51.60 | 51.17 | 51.20 | 858,126 | -0.36(-0.69%) |
Apr 04, 2014 | 52.15 | 52.35 | 51.47 | 51.56 | 769,199 | -0.41(-0.78%) |
Apr 03, 2014 | 51.97 | 52.04 | 51.81 | 51.96 | 418,906 | +0.05(+0.09%) |
Apr 02, 2014 | 51.77 | 51.96 | 51.65 | 51.91 | 772,692 | +0.18(+0.35%) |
Apr 01, 2014 | 51.69 | 51.74 | 51.44 | 51.73 | 830,179 | +0.13(+0.26%) |
Mar 31, 2014 | 51.28 | 51.61 | 51.25 | 51.60 | 804,188 | +0.57(+1.11%) |
Mar 28, 2014 | 50.84 | 51.18 | 50.84 | 51.03 | 540,433 | +0.25(+0.50%) |
Mar 27, 2014 | 50.70 | 50.89 | 50.61 | 50.78 | 603,830 | -0.01(-0.03%) |
Mar 26, 2014 | 51.23 | 51.30 | 50.78 | 50.79 | 673,799 | -0.24(-0.47%) |
Mar 25, 2014 | 51.02 | 51.18 | 50.84 | 51.03 | 676,381 | +0.23(+0.46%) |
Mar 24, 2014 | 51.11 | 51.24 | 50.65 | 50.80 | 858,696 | -0.18(-0.36%) |
Mar 21, 2014 | 51.02 | 51.42 | 50.95 | 50.98 | 1,059,287 | +0.08(+0.15%) |
Mar 20, 2014 | 50.67 | 50.94 | 50.56 | 50.91 | 1,261,879 | +0.13(+0.25%) |
Mar 19, 2014 | 51.26 | 51.33 | 50.56 | 50.78 | 498,297 | -0.45(-0.87%) |
Mar 18, 2014 | 50.98 | 51.31 | 50.98 | 51.23 | 547,957 | +0.20(+0.38%) |
Mar 17, 2014 | 50.78 | 51.10 | 50.78 | 51.03 | 1,296,412 | +0.43(+0.84%) |
Mar 14, 2014 | 50.49 | 50.79 | 50.49 | 50.61 | 902,722 | +0.05(+0.10%) |
Mar 13, 2014 | 51.11 | 51.15 | 50.46 | 50.56 | 1,867,445 | -0.40(-0.79%) |
Mar 12, 2014 | 50.73 | 50.98 | 50.72 | 50.96 | 1,645,868 | +0.04(+0.08%) |
Mar 11, 2014 | 51.15 | 51.23 | 50.81 | 50.92 | 2,965,544 | -0.13(-0.25%) |
Mar 10, 2014 | 51.03 | 51.11 | 50.86 | 51.04 | 1,086,304 | -0.08(-0.15%) |
Mar 07, 2014 | 51.30 | 51.34 | 50.93 | 51.12 | 1,136,507 | +0.01(+0.03%) |
Mar 06, 2014 | 51.16 | 51.21 | 51.06 | 51.11 | 1,048,706 | +0.03(+0.07%) |
Mar 05, 2014 | 51.27 | 51.30 | 50.99 | 51.07 | 592,831 | -0.18(-0.35%) |
Mar 04, 2014 | 51.06 | 51.32 | 51.06 | 51.25 | 978,440 | +0.61(+1.21%) |
Mar 03, 2014 | 50.56 | 50.75 | 50.33 | 50.64 | 979,673 | -0.32(-0.63%) |
Feb 28, 2014 | 50.71 | 51.13 | 50.64 | 50.96 | 668,874 | +0.27(+0.54%) |
Feb 27, 2014 | 50.41 | 50.69 | 50.40 | 50.69 | 481,609 | +0.23(+0.46%) |
Feb 26, 2014 | 50.50 | 50.64 | 50.34 | 50.46 | 705,510 | +0.08(+0.15%) |
Feb 25, 2014 | 50.29 | 50.59 | 50.21 | 50.38 | 958,176 | +0.08(+0.15%) |
Feb 24, 2014 | 50.35 | 50.69 | 50.21 | 50.31 | 539,818 | +0.10(+0.19%) |
Feb 21, 2014 | 50.28 | 50.42 | 50.18 | 50.21 | 533,192 | -0.01(-0.03%) |
Feb 20, 2014 | 49.98 | 50.31 | 49.81 | 50.22 | 719,197 | +0.29(+0.57%) |
Feb 19, 2014 | 50.14 | 50.44 | 49.89 | 49.94 | 1,041,887 | -0.27(-0.54%) |
Feb 18, 2014 | 50.10 | 50.26 | 50.04 | 50.21 | 709,412 | +0.03(+0.07%) |
Feb 14, 2014 | 49.83 | 50.17 | 50.17 | 50.17 | 754,242 | +0.24(+0.49%) |
Feb 13, 2014 | 49.32 | 49.96 | 49.30 | 49.93 | 2,029,430 | +0.33(+0.68%) |
Feb 12, 2014 | 49.68 | 49.77 | 49.46 | 49.59 | 1,898,434 | +0.04(+0.08%) |
Feb 11, 2014 | 49.09 | 49.64 | 49.01 | 49.55 | 990,077 | +0.45(+0.91%) |
Feb 10, 2014 | 48.92 | 49.11 | 48.76 | 49.11 | 1,052,911 | +0.13(+0.26%) |
Feb 07, 2014 | 48.65 | 48.99 | 48.52 | 48.98 | 964,739 | +0.56(+1.17%) |
Feb 06, 2014 | 48.07 | 48.42 | 48.05 | 48.41 | 1,075,499 | +0.43(+0.89%) |
Feb 05, 2014 | 47.86 | 48.09 | 47.64 | 47.99 | 1,003,882 | -0.04(-0.09%) |
Feb 04, 2014 | 48.07 | 48.12 | 47.70 | 48.03 | 1,724,351 | +0.20(+0.42%) |