Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.21 | 48.55 | 47.47 | 48.04 | 79,105 | -0.24(-0.49%) |
Apr 29, 2014 | 49.59 | 49.59 | 47.78 | 48.28 | 102,327 | -0.90(-1.82%) |
Apr 28, 2014 | 48.43 | 49.61 | 48.12 | 49.18 | 113,157 | +1.07(+2.23%) |
Apr 25, 2014 | 48.15 | 48.45 | 46.34 | 48.10 | 151,833 | -0.58(-1.19%) |
Apr 24, 2014 | 48.76 | 49.09 | 48.18 | 48.68 | 153,258 | +0.58(+1.21%) |
Apr 23, 2014 | 48.18 | 48.57 | 47.67 | 48.10 | 103,792 | -0.06(-0.12%) |
Apr 22, 2014 | 47.81 | 48.33 | 47.45 | 48.16 | 50,711 | +0.45(+0.95%) |
Apr 21, 2014 | 47.48 | 48.19 | 47.32 | 47.71 | 72,445 | +0.46(+0.98%) |
Apr 17, 2014 | 46.18 | 47.24 | 47.24 | 47.24 | 65,422 | +1.05(+2.28%) |
Apr 16, 2014 | 46.01 | 46.30 | 45.45 | 46.19 | 35,878 | +0.63(+1.39%) |
Apr 15, 2014 | 45.40 | 46.02 | 44.46 | 45.56 | 46,290 | +0.51(+1.14%) |
Apr 14, 2014 | 45.20 | 45.47 | 44.42 | 45.05 | 109,192 | +0.50(+1.13%) |
Apr 11, 2014 | 44.61 | 45.45 | 44.43 | 44.54 | 73,622 | -0.18(-0.40%) |
Apr 10, 2014 | 46.51 | 46.51 | 44.61 | 44.72 | 65,101 | -1.81(-3.90%) |
Apr 09, 2014 | 46.25 | 46.78 | 45.97 | 46.53 | 94,890 | +0.56(+1.22%) |
Apr 08, 2014 | 45.78 | 47.51 | 45.39 | 45.97 | 87,348 | +0.38(+0.84%) |
Apr 07, 2014 | 46.71 | 47.02 | 45.46 | 45.59 | 74,168 | -1.47(-3.12%) |
Apr 04, 2014 | 48.07 | 48.14 | 46.34 | 47.06 | 107,573 | -0.52(-1.10%) |
Apr 03, 2014 | 48.59 | 48.59 | 47.32 | 47.58 | 38,972 | -1.12(-2.31%) |
Apr 02, 2014 | 49.00 | 49.51 | 48.63 | 48.70 | 49,237 | -0.23(-0.46%) |
Apr 01, 2014 | 48.00 | 48.98 | 47.92 | 48.93 | 101,808 | +1.12(+2.35%) |
Mar 31, 2014 | 46.67 | 48.24 | 46.02 | 47.81 | 65,378 | +1.48(+3.19%) |
Mar 28, 2014 | 45.89 | 47.77 | 45.51 | 46.33 | 82,012 | +0.54(+1.18%) |
Mar 27, 2014 | 46.21 | 46.21 | 45.36 | 45.79 | 80,437 | -0.42(-0.92%) |
Mar 26, 2014 | 48.65 | 48.68 | 46.18 | 46.21 | 84,926 | -1.93(-4.01%) |
Mar 25, 2014 | 48.14 | 48.46 | 47.14 | 48.14 | 48,969 | -0.04(-0.08%) |
Mar 24, 2014 | 49.58 | 49.70 | 47.89 | 48.18 | 69,388 | -1.17(-2.38%) |
Mar 21, 2014 | 49.58 | 49.88 | 48.31 | 49.35 | 141,156 | +0.02(+0.04%) |
Mar 20, 2014 | 48.96 | 49.48 | 48.39 | 49.33 | 43,653 | +0.16(+0.32%) |
Mar 19, 2014 | 51.00 | 51.17 | 48.42 | 49.18 | 55,622 | -1.99(-3.89%) |
Mar 18, 2014 | 50.44 | 51.21 | 50.14 | 51.17 | 45,931 | +0.90(+1.78%) |
Mar 17, 2014 | 50.36 | 50.94 | 49.94 | 50.27 | 31,917 | +0.24(+0.47%) |
Mar 14, 2014 | 49.33 | 50.76 | 48.49 | 50.03 | 54,198 | +0.59(+1.20%) |
Mar 13, 2014 | 50.90 | 51.69 | 49.19 | 49.44 | 62,134 | -1.45(-2.85%) |
Mar 12, 2014 | 49.92 | 51.85 | 49.92 | 50.89 | 62,908 | +0.53(+1.06%) |
Mar 11, 2014 | 51.75 | 52.01 | 50.01 | 50.36 | 40,555 | -1.47(-2.83%) |
Mar 10, 2014 | 51.27 | 52.03 | 51.15 | 51.83 | 26,574 | +0.48(+0.94%) |
Mar 07, 2014 | 52.28 | 52.28 | 51.08 | 51.34 | 56,623 | -0.41(-0.80%) |
Mar 06, 2014 | 51.72 | 52.19 | 51.44 | 51.76 | 44,421 | +0.21(+0.40%) |
Mar 05, 2014 | 52.63 | 52.65 | 51.24 | 51.55 | 82,545 | -1.04(-1.99%) |
Mar 04, 2014 | 51.46 | 53.11 | 51.46 | 52.60 | 138,337 | +1.80(+3.55%) |
Mar 03, 2014 | 51.09 | 51.23 | 50.40 | 50.79 | 47,231 | -0.74(-1.43%) |
Feb 28, 2014 | 51.93 | 52.10 | 51.27 | 51.53 | 59,243 | -0.26(-0.49%) |
Feb 27, 2014 | 51.73 | 52.17 | 51.05 | 51.79 | 54,850 | -0.01(-0.02%) |
Feb 26, 2014 | 50.44 | 52.81 | 50.44 | 51.80 | 254,308 | +1.51(+3.00%) |
Feb 25, 2014 | 50.74 | 51.16 | 49.94 | 50.29 | 77,376 | -0.59(-1.16%) |
Feb 24, 2014 | 50.45 | 51.53 | 50.45 | 50.88 | 102,483 | -0.15(-0.29%) |
Feb 21, 2014 | 52.30 | 52.30 | 50.55 | 51.03 | 105,236 | -1.01(-1.93%) |
Feb 20, 2014 | 50.38 | 53.16 | 48.91 | 52.03 | 533,228 | +2.16(+4.33%) |
Feb 19, 2014 | 50.06 | 50.83 | 49.77 | 49.88 | 88,634 | -0.62(-1.23%) |
Feb 18, 2014 | 50.95 | 51.55 | 49.69 | 50.50 | 127,543 | -0.15(-0.29%) |
Feb 14, 2014 | 49.47 | 50.65 | 50.65 | 50.65 | 76,306 | +1.19(+2.41%) |
Feb 13, 2014 | 48.14 | 49.68 | 48.14 | 49.45 | 177,657 | +0.79(+1.62%) |
Feb 12, 2014 | 48.52 | 49.03 | 48.30 | 48.66 | 50,741 | +0.31(+0.63%) |
Feb 11, 2014 | 47.65 | 48.58 | 46.89 | 48.36 | 54,559 | +0.86(+1.81%) |
Feb 10, 2014 | 47.97 | 48.21 | 46.77 | 47.50 | 73,203 | -0.39(-0.82%) |
Feb 07, 2014 | 48.25 | 48.29 | 47.30 | 47.90 | 66,780 | -0.09(-0.18%) |
Feb 06, 2014 | 48.43 | 48.73 | 47.89 | 47.98 | 73,268 | -0.16(-0.33%) |
Feb 05, 2014 | 48.34 | 49.28 | 47.20 | 48.14 | 54,301 | -0.32(-0.65%) |
Feb 04, 2014 | 48.46 | 48.91 | 45.95 | 48.46 | 54,881 | +0.13(+0.27%) |