Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.89 | 54.34 | 52.86 | 54.11 | 79,009 | +0.93(+1.75%) |
Apr 29, 2014 | 53.40 | 53.86 | 52.86 | 53.18 | 146,392 | -0.18(-0.34%) |
Apr 28, 2014 | 53.68 | 54.23 | 53.19 | 53.36 | 63,796 | -0.18(-0.34%) |
Apr 25, 2014 | 53.12 | 54.05 | 53.12 | 53.54 | 116,838 | +0.05(+0.09%) |
Apr 24, 2014 | 53.53 | 53.77 | 53.18 | 53.50 | 118,862 | +0.08(+0.15%) |
Apr 23, 2014 | 53.73 | 53.95 | 53.36 | 53.42 | 46,911 | -0.46(-0.85%) |
Apr 22, 2014 | 53.46 | 54.19 | 53.19 | 53.87 | 55,095 | +0.51(+0.96%) |
Apr 21, 2014 | 53.53 | 53.95 | 53.13 | 53.36 | 52,688 | -0.26(-0.49%) |
Apr 17, 2014 | 51.62 | 53.63 | 53.63 | 53.63 | 88,655 | +1.93(+3.74%) |
Apr 16, 2014 | 51.45 | 52.10 | 50.76 | 51.69 | 62,234 | +0.63(+1.23%) |
Apr 15, 2014 | 50.64 | 51.90 | 50.24 | 51.07 | 61,380 | +0.45(+0.88%) |
Apr 14, 2014 | 50.87 | 50.99 | 50.24 | 50.62 | 76,407 | +0.36(+0.73%) |
Apr 11, 2014 | 49.92 | 51.05 | 49.92 | 50.25 | 77,719 | -0.24(-0.47%) |
Apr 10, 2014 | 50.44 | 50.88 | 50.13 | 50.49 | 105,861 | -0.08(-0.16%) |
Apr 09, 2014 | 50.35 | 50.73 | 49.75 | 50.57 | 54,926 | +0.27(+0.54%) |
Apr 08, 2014 | 50.10 | 51.25 | 49.95 | 50.30 | 68,730 | +0.23(+0.46%) |
Apr 07, 2014 | 50.17 | 50.31 | 49.69 | 50.07 | 69,325 | -0.42(-0.83%) |
Apr 04, 2014 | 50.93 | 50.97 | 50.01 | 50.49 | 94,081 | -0.02(-0.04%) |
Apr 03, 2014 | 49.73 | 50.72 | 49.73 | 50.51 | 89,153 | +0.75(+1.50%) |
Apr 02, 2014 | 49.78 | 50.02 | 49.23 | 49.76 | 80,205 | -0.10(-0.20%) |
Apr 01, 2014 | 49.72 | 49.94 | 49.05 | 49.86 | 67,254 | +1.03(+2.11%) |
Mar 31, 2014 | 48.71 | 49.09 | 48.54 | 48.83 | 73,895 | +0.26(+0.54%) |
Mar 28, 2014 | 48.71 | 49.24 | 48.02 | 48.57 | 66,669 | -0.28(-0.58%) |
Mar 27, 2014 | 49.00 | 49.33 | 47.74 | 48.85 | 36,820 | -0.01(-0.02%) |
Mar 26, 2014 | 49.70 | 49.70 | 48.31 | 48.86 | 64,511 | -0.45(-0.91%) |
Mar 25, 2014 | 50.35 | 50.77 | 49.15 | 49.31 | 124,484 | -0.97(-1.92%) |
Mar 24, 2014 | 50.59 | 50.62 | 49.46 | 50.27 | 54,945 | -0.36(-0.70%) |
Mar 21, 2014 | 50.53 | 51.01 | 49.93 | 50.63 | 88,467 | +0.43(+0.85%) |
Mar 20, 2014 | 50.01 | 50.69 | 49.74 | 50.20 | 68,297 | +0.27(+0.55%) |
Mar 19, 2014 | 50.17 | 50.70 | 49.69 | 49.93 | 40,835 | -0.43(-0.85%) |
Mar 18, 2014 | 49.83 | 50.74 | 49.82 | 50.35 | 36,278 | +0.29(+0.58%) |
Mar 17, 2014 | 50.35 | 50.82 | 50.04 | 50.06 | 17,442 | +0.39(+0.79%) |
Mar 14, 2014 | 49.59 | 49.93 | 49.39 | 49.67 | 10,704 | -0.06(-0.13%) |
Mar 13, 2014 | 50.10 | 50.10 | 49.28 | 49.73 | 30,448 | -0.34(-0.67%) |
Mar 12, 2014 | 49.77 | 50.25 | 49.32 | 50.07 | 19,568 | -0.07(-0.15%) |
Mar 11, 2014 | 52.28 | 52.41 | 49.53 | 50.15 | 23,400 | -2.27(-4.33%) |
Mar 10, 2014 | 52.28 | 52.44 | 51.86 | 52.41 | 14,558 | +0.21(+0.40%) |
Mar 07, 2014 | 52.99 | 53.10 | 51.88 | 52.20 | 20,072 | -0.66(-1.24%) |
Mar 06, 2014 | 52.47 | 53.06 | 52.29 | 52.86 | 23,990 | +0.88(+1.68%) |
Mar 05, 2014 | 52.02 | 52.61 | 51.73 | 51.99 | 26,190 | +0.04(+0.07%) |
Mar 04, 2014 | 50.93 | 53.18 | 50.56 | 51.95 | 80,352 | +1.82(+3.64%) |
Mar 03, 2014 | 50.23 | 50.30 | 49.29 | 50.13 | 29,613 | -0.28(-0.56%) |
Feb 28, 2014 | 50.65 | 51.24 | 50.15 | 50.41 | 21,215 | -0.06(-0.13%) |
Feb 27, 2014 | 50.42 | 50.52 | 49.87 | 50.47 | 10,886 | -0.27(-0.54%) |
Feb 26, 2014 | 49.74 | 51.20 | 49.66 | 50.75 | 42,231 | +1.25(+2.52%) |
Feb 25, 2014 | 50.18 | 50.33 | 49.25 | 49.50 | 30,748 | -0.87(-1.72%) |
Feb 24, 2014 | 50.16 | 51.11 | 50.08 | 50.36 | 19,466 | -0.05(-0.11%) |
Feb 21, 2014 | 50.67 | 51.31 | 50.19 | 50.42 | 34,934 | +0.02(+0.04%) |
Feb 20, 2014 | 49.53 | 50.72 | 49.48 | 50.40 | 18,968 | +0.94(+1.90%) |
Feb 19, 2014 | 49.84 | 51.22 | 49.28 | 49.46 | 33,715 | -0.69(-1.38%) |
Feb 18, 2014 | 49.99 | 50.54 | 49.23 | 50.15 | 199,598 | +0.62(+1.25%) |
Feb 14, 2014 | 49.75 | 49.53 | 49.53 | 49.53 | 30,612 | -0.14(-0.28%) |
Feb 13, 2014 | 49.32 | 50.10 | 48.99 | 49.67 | 44,743 | +0.13(+0.26%) |
Feb 12, 2014 | 49.27 | 50.03 | 49.12 | 49.54 | 41,329 | +0.33(+0.67%) |
Feb 11, 2014 | 49.16 | 49.71 | 48.50 | 49.22 | 68,794 | +0.05(+0.11%) |
Feb 10, 2014 | 49.73 | 50.04 | 48.04 | 49.16 | 63,220 | -0.74(-1.48%) |
Feb 07, 2014 | 49.24 | 50.28 | 49.16 | 49.90 | 73,217 | +0.69(+1.41%) |
Feb 06, 2014 | 49.50 | 50.29 | 48.76 | 49.21 | 95,066 | -0.02(-0.04%) |
Feb 05, 2014 | 51.31 | 51.31 | 49.01 | 49.22 | 101,118 | -2.36(-4.57%) |
Feb 04, 2014 | 49.86 | 52.14 | 49.02 | 51.58 | 79,323 | +2.16(+4.36%) |