Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.48 | 52.61 | 51.48 | 52.32 | 131,997 | +0.63(+1.22%) |
Apr 29, 2014 | 52.50 | 52.76 | 51.61 | 51.69 | 150,664 | -0.51(-0.97%) |
Apr 28, 2014 | 52.66 | 52.68 | 51.24 | 52.20 | 89,277 | -0.12(-0.24%) |
Apr 25, 2014 | 50.24 | 53.47 | 50.24 | 52.32 | 420,910 | +1.69(+3.33%) |
Apr 24, 2014 | 52.08 | 52.08 | 50.45 | 50.63 | 449,980 | -1.10(-2.14%) |
Apr 23, 2014 | 51.51 | 52.14 | 51.51 | 51.74 | 42,226 | -0.23(-0.45%) |
Apr 22, 2014 | 52.44 | 52.76 | 51.72 | 51.97 | 108,572 | -0.18(-0.35%) |
Apr 21, 2014 | 51.69 | 52.37 | 51.68 | 52.15 | 175,490 | +0.70(+1.37%) |
Apr 17, 2014 | 52.17 | 51.45 | 51.45 | 51.45 | 255,519 | -0.99(-1.88%) |
Apr 16, 2014 | 53.10 | 53.43 | 52.20 | 52.44 | 91,827 | -0.36(-0.67%) |
Apr 15, 2014 | 53.23 | 53.71 | 52.22 | 52.79 | 166,741 | -0.25(-0.48%) |
Apr 14, 2014 | 53.53 | 53.78 | 52.66 | 53.05 | 200,705 | -0.12(-0.23%) |
Apr 11, 2014 | 52.99 | 53.42 | 52.76 | 53.17 | 146,684 | -0.20(-0.38%) |
Apr 10, 2014 | 54.51 | 54.75 | 52.73 | 53.37 | 381,183 | +2.44(+4.79%) |
Apr 09, 2014 | 49.56 | 51.04 | 49.49 | 50.93 | 98,484 | +1.49(+3.01%) |
Apr 08, 2014 | 48.82 | 49.75 | 48.74 | 49.44 | 90,899 | +0.61(+1.25%) |
Apr 07, 2014 | 50.15 | 50.86 | 48.69 | 48.83 | 120,519 | -1.64(-3.25%) |
Apr 04, 2014 | 51.56 | 51.56 | 50.36 | 50.47 | 105,313 | -0.63(-1.24%) |
Apr 03, 2014 | 52.15 | 52.46 | 50.90 | 51.11 | 68,364 | -1.13(-2.17%) |
Apr 02, 2014 | 51.96 | 52.52 | 51.82 | 52.24 | 96,772 | +0.46(+0.88%) |
Apr 01, 2014 | 51.55 | 52.12 | 51.32 | 51.78 | 161,850 | +0.38(+0.74%) |
Mar 31, 2014 | 51.59 | 52.13 | 50.90 | 51.40 | 94,405 | -0.01(-0.01%) |
Mar 28, 2014 | 51.43 | 52.29 | 51.19 | 51.41 | 64,576 | +0.27(+0.53%) |
Mar 27, 2014 | 51.08 | 51.68 | 50.89 | 51.14 | 156,553 | +0.00(+0.00%) |
Mar 26, 2014 | 51.47 | 51.84 | 50.85 | 51.14 | 141,542 | +0.06(+0.11%) |
Mar 25, 2014 | 53.38 | 53.62 | 50.36 | 51.08 | 451,466 | -2.17(-4.08%) |
Mar 24, 2014 | 53.84 | 53.84 | 52.51 | 53.26 | 89,698 | -0.70(-1.31%) |
Mar 21, 2014 | 53.60 | 54.45 | 53.07 | 53.96 | 362,779 | +0.27(+0.50%) |
Mar 20, 2014 | 53.71 | 54.33 | 53.42 | 53.69 | 161,687 | -0.17(-0.31%) |
Mar 19, 2014 | 54.27 | 54.27 | 53.18 | 53.86 | 150,452 | -0.30(-0.55%) |
Mar 18, 2014 | 54.48 | 54.51 | 53.98 | 54.16 | 56,869 | -0.41(-0.76%) |
Mar 17, 2014 | 55.20 | 55.21 | 54.40 | 54.57 | 71,374 | -0.39(-0.71%) |
Mar 14, 2014 | 54.44 | 54.96 | 54.44 | 54.96 | 76,318 | +0.39(+0.71%) |
Mar 13, 2014 | 55.68 | 56.09 | 54.53 | 54.58 | 75,162 | -1.07(-1.92%) |
Mar 12, 2014 | 55.34 | 55.71 | 54.95 | 55.65 | 135,804 | +0.09(+0.16%) |
Mar 11, 2014 | 57.06 | 57.06 | 55.24 | 55.56 | 127,630 | -1.59(-2.78%) |
Mar 10, 2014 | 57.78 | 57.78 | 56.63 | 57.15 | 103,953 | -0.73(-1.27%) |
Mar 07, 2014 | 58.22 | 58.22 | 57.78 | 57.89 | 86,064 | -0.07(-0.11%) |
Mar 06, 2014 | 57.81 | 58.28 | 57.78 | 57.95 | 121,999 | +0.01(+0.01%) |
Mar 05, 2014 | 57.70 | 58.25 | 57.61 | 57.94 | 264,666 | -0.15(-0.26%) |
Mar 04, 2014 | 58.58 | 58.69 | 57.73 | 58.10 | 290,554 | -0.26(-0.45%) |
Mar 03, 2014 | 57.36 | 58.37 | 55.96 | 58.36 | 352,697 | +0.93(+1.62%) |
Feb 28, 2014 | 58.29 | 58.29 | 57.07 | 57.43 | 75,259 | -0.54(-0.93%) |
Feb 27, 2014 | 56.69 | 58.15 | 56.69 | 57.97 | 60,763 | +1.03(+1.81%) |
Feb 26, 2014 | 56.86 | 57.05 | 56.41 | 56.93 | 25,734 | +0.28(+0.49%) |
Feb 25, 2014 | 56.85 | 56.97 | 56.24 | 56.66 | 22,074 | -0.01(-0.03%) |
Feb 24, 2014 | 56.27 | 57.01 | 56.27 | 56.67 | 71,283 | +0.07(+0.13%) |
Feb 21, 2014 | 56.97 | 57.08 | 56.40 | 56.60 | 76,816 | -0.03(-0.05%) |
Feb 20, 2014 | 56.03 | 56.87 | 56.03 | 56.63 | 97,929 | +0.78(+1.39%) |
Feb 19, 2014 | 56.48 | 56.77 | 55.68 | 55.85 | 44,331 | -0.97(-1.71%) |
Feb 18, 2014 | 56.13 | 58.05 | 55.97 | 56.83 | 103,886 | +0.84(+1.49%) |
Feb 14, 2014 | 55.72 | 55.99 | 55.99 | 55.99 | 94,392 | +0.36(+0.64%) |
Feb 13, 2014 | 56.52 | 56.69 | 55.32 | 55.63 | 185,074 | -1.61(-2.82%) |
Feb 12, 2014 | 55.18 | 57.80 | 54.99 | 57.25 | 227,350 | +1.77(+3.20%) |
Feb 11, 2014 | 55.23 | 55.96 | 54.82 | 55.47 | 74,452 | +0.03(+0.05%) |
Feb 10, 2014 | 55.54 | 55.55 | 54.98 | 55.44 | 57,170 | -0.04(-0.07%) |
Feb 07, 2014 | 55.50 | 55.68 | 54.47 | 55.48 | 122,749 | -0.04(-0.07%) |
Feb 06, 2014 | 54.93 | 56.50 | 54.69 | 55.52 | 144,287 | +0.92(+1.68%) |
Feb 05, 2014 | 54.54 | 55.17 | 53.68 | 54.60 | 98,608 | -0.17(-0.31%) |
Feb 04, 2014 | 54.01 | 55.16 | 54.01 | 54.77 | 114,661 | +0.97(+1.80%) |