Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.98 | 54.43 | 52.95 | 54.20 | 78,872 | +0.93(+1.75%) |
Apr 29, 2014 | 53.49 | 53.96 | 52.95 | 53.27 | 146,139 | -0.18(-0.34%) |
Apr 28, 2014 | 53.77 | 54.32 | 53.28 | 53.45 | 63,686 | -0.18(-0.34%) |
Apr 25, 2014 | 53.21 | 54.15 | 53.21 | 53.64 | 116,635 | +0.05(+0.09%) |
Apr 24, 2014 | 53.62 | 53.87 | 53.27 | 53.59 | 118,656 | +0.08(+0.15%) |
Apr 23, 2014 | 53.82 | 54.04 | 53.45 | 53.51 | 46,830 | -0.46(-0.85%) |
Apr 22, 2014 | 53.56 | 54.29 | 53.28 | 53.97 | 55,000 | +0.51(+0.96%) |
Apr 21, 2014 | 53.62 | 54.05 | 53.22 | 53.45 | 52,597 | -0.26(-0.49%) |
Apr 17, 2014 | 51.71 | 53.72 | 53.72 | 53.72 | 88,501 | +1.94(+3.74%) |
Apr 16, 2014 | 51.54 | 52.20 | 50.84 | 51.78 | 62,126 | +0.63(+1.23%) |
Apr 15, 2014 | 50.73 | 51.98 | 50.32 | 51.15 | 61,274 | +0.45(+0.88%) |
Apr 14, 2014 | 50.95 | 51.07 | 50.32 | 50.71 | 76,275 | +0.37(+0.73%) |
Apr 11, 2014 | 50.00 | 51.14 | 50.00 | 50.34 | 77,584 | -0.24(-0.47%) |
Apr 10, 2014 | 50.52 | 50.97 | 50.21 | 50.58 | 105,678 | -0.08(-0.16%) |
Apr 09, 2014 | 50.43 | 50.82 | 49.84 | 50.66 | 54,831 | +0.27(+0.54%) |
Apr 08, 2014 | 50.19 | 51.34 | 50.04 | 50.39 | 68,611 | +0.23(+0.46%) |
Apr 07, 2014 | 50.26 | 50.40 | 49.78 | 50.16 | 69,205 | -0.42(-0.83%) |
Apr 04, 2014 | 51.02 | 51.06 | 50.10 | 50.58 | 93,919 | -0.02(-0.04%) |
Apr 03, 2014 | 49.82 | 50.81 | 49.82 | 50.60 | 88,998 | +0.75(+1.50%) |
Apr 02, 2014 | 49.87 | 50.10 | 49.32 | 49.85 | 80,066 | -0.10(-0.20%) |
Apr 01, 2014 | 49.80 | 50.02 | 49.14 | 49.95 | 67,138 | +1.03(+2.11%) |
Mar 31, 2014 | 48.79 | 49.17 | 48.63 | 48.92 | 73,767 | +0.26(+0.54%) |
Mar 28, 2014 | 48.80 | 49.33 | 48.10 | 48.65 | 66,553 | -0.28(-0.58%) |
Mar 27, 2014 | 49.08 | 49.42 | 47.82 | 48.94 | 36,756 | -0.01(-0.02%) |
Mar 26, 2014 | 49.78 | 49.78 | 48.40 | 48.94 | 64,400 | -0.45(-0.91%) |
Mar 25, 2014 | 50.44 | 50.86 | 49.24 | 49.39 | 124,269 | -0.97(-1.92%) |
Mar 24, 2014 | 50.68 | 50.71 | 49.55 | 50.36 | 54,850 | -0.36(-0.70%) |
Mar 21, 2014 | 50.62 | 51.10 | 50.01 | 50.72 | 88,314 | +0.43(+0.85%) |
Mar 20, 2014 | 50.10 | 50.78 | 49.83 | 50.29 | 68,179 | +0.27(+0.55%) |
Mar 19, 2014 | 50.26 | 50.78 | 49.78 | 50.01 | 40,764 | -0.43(-0.85%) |
Mar 18, 2014 | 49.92 | 50.83 | 49.90 | 50.44 | 36,215 | +0.29(+0.58%) |
Mar 17, 2014 | 50.43 | 50.91 | 50.13 | 50.15 | 17,412 | +0.39(+0.79%) |
Mar 14, 2014 | 49.68 | 50.01 | 49.47 | 49.76 | 10,685 | -0.06(-0.13%) |
Mar 13, 2014 | 50.19 | 50.19 | 49.36 | 49.82 | 30,396 | -0.34(-0.67%) |
Mar 12, 2014 | 49.86 | 50.33 | 49.40 | 50.16 | 19,534 | -0.07(-0.15%) |
Mar 11, 2014 | 52.37 | 52.50 | 49.62 | 50.23 | 23,359 | -2.27(-4.33%) |
Mar 10, 2014 | 52.37 | 52.53 | 51.95 | 52.51 | 14,533 | +0.21(+0.40%) |
Mar 07, 2014 | 53.08 | 53.19 | 51.97 | 52.30 | 20,037 | -0.66(-1.24%) |
Mar 06, 2014 | 52.56 | 53.15 | 52.38 | 52.95 | 23,949 | +0.88(+1.68%) |
Mar 05, 2014 | 52.11 | 52.70 | 51.82 | 52.08 | 26,145 | +0.04(+0.07%) |
Mar 04, 2014 | 51.02 | 53.27 | 50.65 | 52.04 | 80,213 | +1.83(+3.64%) |
Mar 03, 2014 | 50.31 | 50.39 | 49.37 | 50.21 | 29,562 | -0.28(-0.56%) |
Feb 28, 2014 | 50.73 | 51.33 | 50.24 | 50.50 | 21,179 | -0.06(-0.13%) |
Feb 27, 2014 | 50.51 | 50.61 | 49.96 | 50.56 | 10,867 | -0.27(-0.54%) |
Feb 26, 2014 | 49.83 | 51.29 | 49.75 | 50.83 | 42,158 | +1.25(+2.52%) |
Feb 25, 2014 | 50.27 | 50.41 | 49.34 | 49.58 | 30,695 | -0.87(-1.72%) |
Feb 24, 2014 | 50.24 | 51.20 | 50.17 | 50.45 | 19,433 | -0.05(-0.11%) |
Feb 21, 2014 | 50.76 | 51.40 | 50.28 | 50.51 | 34,873 | +0.02(+0.04%) |
Feb 20, 2014 | 49.61 | 50.81 | 49.57 | 50.49 | 18,935 | +0.94(+1.90%) |
Feb 19, 2014 | 49.92 | 51.31 | 49.36 | 49.55 | 33,656 | -0.69(-1.38%) |
Feb 18, 2014 | 50.08 | 50.62 | 49.32 | 50.24 | 199,253 | +0.62(+1.25%) |
Feb 14, 2014 | 49.84 | 49.62 | 49.62 | 49.62 | 30,559 | -0.14(-0.28%) |
Feb 13, 2014 | 49.40 | 50.19 | 49.07 | 49.76 | 44,665 | +0.13(+0.26%) |
Feb 12, 2014 | 49.36 | 50.11 | 49.20 | 49.63 | 41,258 | +0.33(+0.67%) |
Feb 11, 2014 | 49.25 | 49.79 | 48.58 | 49.30 | 68,675 | +0.05(+0.11%) |
Feb 10, 2014 | 49.81 | 50.12 | 48.12 | 49.25 | 63,111 | -0.74(-1.48%) |
Feb 07, 2014 | 49.33 | 50.37 | 49.25 | 49.99 | 73,090 | +0.69(+1.41%) |
Feb 06, 2014 | 49.58 | 50.38 | 48.85 | 49.29 | 94,901 | -0.02(-0.04%) |
Feb 05, 2014 | 51.40 | 51.40 | 49.09 | 49.31 | 100,943 | -2.36(-4.57%) |
Feb 04, 2014 | 49.95 | 52.24 | 49.11 | 51.67 | 79,186 | +2.16(+4.36%) |