Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.56 | 49.45 | 48.12 | 49.26 | 264,793 | +0.54(+1.10%) |
Apr 29, 2014 | 49.35 | 49.43 | 48.45 | 48.72 | 230,497 | -0.37(-0.75%) |
Apr 28, 2014 | 49.40 | 49.87 | 48.67 | 49.09 | 237,135 | -0.16(-0.32%) |
Apr 25, 2014 | 50.03 | 50.34 | 48.98 | 49.25 | 323,727 | -1.03(-2.05%) |
Apr 24, 2014 | 51.17 | 51.17 | 50.13 | 50.29 | 281,696 | -0.54(-1.06%) |
Apr 23, 2014 | 51.23 | 52.61 | 50.38 | 50.82 | 233,724 | +0.04(+0.08%) |
Apr 22, 2014 | 50.83 | 51.43 | 50.66 | 50.78 | 219,434 | -0.29(-0.58%) |
Apr 21, 2014 | 51.27 | 51.65 | 50.65 | 51.07 | 177,525 | +0.02(+0.03%) |
Apr 17, 2014 | 50.92 | 51.06 | 51.06 | 51.06 | 267,916 | +0.07(+0.13%) |
Apr 16, 2014 | 51.59 | 51.59 | 50.17 | 50.99 | 136,607 | -0.15(-0.30%) |
Apr 15, 2014 | 51.18 | 51.27 | 50.07 | 51.14 | 151,530 | +0.31(+0.61%) |
Apr 14, 2014 | 51.28 | 51.58 | 50.13 | 50.83 | 159,752 | +0.18(+0.36%) |
Apr 11, 2014 | 50.42 | 51.51 | 49.90 | 50.65 | 183,823 | -0.23(-0.45%) |
Apr 10, 2014 | 52.93 | 53.35 | 50.01 | 50.87 | 308,243 | -2.19(-4.13%) |
Apr 09, 2014 | 53.91 | 53.97 | 52.78 | 53.06 | 190,330 | -0.84(-1.56%) |
Apr 08, 2014 | 53.62 | 54.53 | 53.17 | 53.90 | 201,197 | +0.12(+0.22%) |
Apr 07, 2014 | 53.94 | 53.94 | 52.76 | 53.78 | 222,419 | -0.23(-0.44%) |
Apr 04, 2014 | 55.80 | 56.00 | 53.57 | 54.02 | 205,340 | -1.72(-3.09%) |
Apr 03, 2014 | 55.80 | 55.82 | 55.18 | 55.74 | 136,345 | +0.11(+0.20%) |
Apr 02, 2014 | 55.80 | 56.20 | 55.19 | 55.63 | 169,750 | -0.07(-0.12%) |
Apr 01, 2014 | 54.35 | 55.80 | 54.00 | 55.70 | 281,833 | +1.41(+2.60%) |
Mar 31, 2014 | 53.31 | 54.45 | 52.03 | 54.29 | 237,129 | +1.28(+2.41%) |
Mar 28, 2014 | 52.82 | 53.90 | 52.40 | 53.01 | 258,730 | +0.07(+0.13%) |
Mar 27, 2014 | 54.96 | 55.42 | 52.69 | 52.95 | 332,246 | -1.88(-3.43%) |
Mar 26, 2014 | 56.09 | 56.09 | 54.82 | 54.82 | 155,892 | -0.93(-1.67%) |
Mar 25, 2014 | 56.39 | 56.44 | 55.52 | 55.76 | 206,578 | -0.31(-0.55%) |
Mar 24, 2014 | 56.18 | 56.81 | 55.56 | 56.07 | 177,208 | +0.14(+0.25%) |
Mar 21, 2014 | 56.73 | 57.24 | 55.64 | 55.92 | 2,117,532 | -0.55(-0.97%) |
Mar 20, 2014 | 54.75 | 56.52 | 54.75 | 56.47 | 248,627 | +1.48(+2.69%) |
Mar 19, 2014 | 54.86 | 55.88 | 54.47 | 54.99 | 230,986 | +0.17(+0.31%) |
Mar 18, 2014 | 54.97 | 55.11 | 54.31 | 54.82 | 287,293 | +0.02(+0.03%) |
Mar 17, 2014 | 54.17 | 54.89 | 54.17 | 54.81 | 485,626 | +1.24(+2.32%) |
Mar 14, 2014 | 53.09 | 54.05 | 53.00 | 53.57 | 259,155 | +0.27(+0.50%) |
Mar 13, 2014 | 54.01 | 54.36 | 52.90 | 53.30 | 177,357 | -0.53(-0.98%) |
Mar 12, 2014 | 53.40 | 54.27 | 53.08 | 53.83 | 193,160 | +0.00(+0.00%) |
Mar 11, 2014 | 53.48 | 54.07 | 52.91 | 53.83 | 212,854 | +0.25(+0.47%) |
Mar 10, 2014 | 53.41 | 53.92 | 53.14 | 53.57 | 164,789 | -0.01(-0.02%) |
Mar 07, 2014 | 53.69 | 54.27 | 53.17 | 53.58 | 150,648 | +0.28(+0.52%) |
Mar 06, 2014 | 53.24 | 53.61 | 53.10 | 53.31 | 136,306 | +0.28(+0.53%) |
Mar 05, 2014 | 53.21 | 53.21 | 52.58 | 53.02 | 146,849 | -0.30(-0.56%) |
Mar 04, 2014 | 52.61 | 53.59 | 52.08 | 53.33 | 372,625 | +1.40(+2.69%) |
Mar 03, 2014 | 51.74 | 52.10 | 51.13 | 51.93 | 153,285 | -0.19(-0.37%) |
Feb 28, 2014 | 50.93 | 52.50 | 50.83 | 52.12 | 311,210 | +1.28(+2.52%) |
Feb 27, 2014 | 50.50 | 50.93 | 50.18 | 50.84 | 111,502 | +0.22(+0.43%) |
Feb 26, 2014 | 49.96 | 50.77 | 49.89 | 50.63 | 132,863 | +0.81(+1.63%) |
Feb 25, 2014 | 49.83 | 50.00 | 49.48 | 49.81 | 165,338 | -0.06(-0.12%) |
Feb 24, 2014 | 48.89 | 50.06 | 48.74 | 49.87 | 262,244 | +1.14(+2.33%) |
Feb 21, 2014 | 47.76 | 48.75 | 47.41 | 48.74 | 316,044 | +1.27(+2.68%) |
Feb 20, 2014 | 47.50 | 48.16 | 46.95 | 47.46 | 273,515 | -0.06(-0.12%) |
Feb 19, 2014 | 48.95 | 49.46 | 47.32 | 47.52 | 252,634 | -1.63(-3.32%) |
Feb 18, 2014 | 49.10 | 49.60 | 48.73 | 49.15 | 112,226 | +0.10(+0.20%) |
Feb 14, 2014 | 48.69 | 49.05 | 49.05 | 49.05 | 91,018 | +0.34(+0.70%) |
Feb 13, 2014 | 48.05 | 48.84 | 47.52 | 48.71 | 124,217 | +0.32(+0.66%) |
Feb 12, 2014 | 48.94 | 50.03 | 48.08 | 48.39 | 105,805 | -0.58(-1.18%) |
Feb 11, 2014 | 47.88 | 49.25 | 47.88 | 48.97 | 164,594 | +0.98(+2.04%) |
Feb 10, 2014 | 48.13 | 48.31 | 47.35 | 47.99 | 123,037 | -0.08(-0.16%) |
Feb 07, 2014 | 48.08 | 48.45 | 47.36 | 48.07 | 244,221 | +0.26(+0.54%) |
Feb 06, 2014 | 48.18 | 48.18 | 47.46 | 47.81 | 201,452 | -0.37(-0.76%) |
Feb 05, 2014 | 48.28 | 48.57 | 47.67 | 48.18 | 132,472 | -0.34(-0.71%) |
Feb 04, 2014 | 48.46 | 49.67 | 48.01 | 48.52 | 165,586 | +0.53(+1.10%) |