Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.68 | 51.76 | 51.07 | 51.20 | 12,525 | -0.80(-1.53%) |
Apr 29, 2014 | 52.09 | 52.25 | 51.79 | 51.99 | 16,631 | -0.75(-1.42%) |
Apr 28, 2014 | 52.83 | 53.53 | 52.58 | 52.74 | 10,457 | -0.40(-0.76%) |
Apr 25, 2014 | 52.93 | 53.54 | 52.80 | 53.14 | 22,545 | +0.46(+0.87%) |
Apr 24, 2014 | 52.67 | 53.35 | 52.53 | 52.68 | 5,199 | -0.08(-0.15%) |
Apr 23, 2014 | 52.68 | 52.92 | 52.67 | 52.76 | 6,435 | +0.21(+0.40%) |
Apr 22, 2014 | 52.65 | 52.67 | 52.34 | 52.55 | 68,420 | -0.66(-1.24%) |
Apr 21, 2014 | 53.34 | 53.46 | 53.12 | 53.21 | 8,050 | -0.16(-0.31%) |
Apr 17, 2014 | 53.79 | 53.37 | 53.37 | 53.37 | 8,978 | -0.89(-1.64%) |
Apr 16, 2014 | 54.54 | 54.87 | 54.25 | 54.26 | 10,562 | -1.16(-2.09%) |
Apr 15, 2014 | 54.89 | 56.51 | 54.84 | 55.42 | 59,261 | +0.52(+0.94%) |
Apr 14, 2014 | 55.26 | 55.39 | 54.74 | 54.90 | 10,225 | -0.52(-0.93%) |
Apr 11, 2014 | 55.47 | 55.47 | 54.75 | 55.42 | 17,326 | +1.07(+1.97%) |
Apr 10, 2014 | 52.92 | 54.59 | 52.92 | 54.35 | 10,332 | +1.61(+3.05%) |
Apr 09, 2014 | 53.18 | 53.61 | 52.74 | 52.74 | 16,863 | -1.38(-2.54%) |
Apr 08, 2014 | 54.53 | 54.55 | 53.89 | 54.12 | 11,908 | -0.30(-0.55%) |
Apr 07, 2014 | 54.04 | 54.72 | 53.92 | 54.42 | 23,456 | +0.39(+0.73%) |
Apr 04, 2014 | 53.30 | 54.02 | 53.18 | 54.02 | 22,264 | +0.49(+0.91%) |
Apr 03, 2014 | 53.42 | 53.83 | 53.42 | 53.53 | 11,473 | +0.12(+0.22%) |
Apr 02, 2014 | 53.39 | 53.63 | 53.39 | 53.42 | 4,653 | +0.07(+0.13%) |
Apr 01, 2014 | 53.34 | 53.65 | 53.34 | 53.35 | 6,716 | -0.86(-1.59%) |
Mar 31, 2014 | 54.11 | 54.30 | 53.86 | 54.21 | 9,038 | -0.76(-1.38%) |
Mar 28, 2014 | 54.87 | 54.98 | 54.69 | 54.97 | 19,249 | -0.70(-1.26%) |
Mar 27, 2014 | 55.88 | 55.93 | 55.47 | 55.67 | 12,583 | -0.28(-0.50%) |
Mar 26, 2014 | 55.10 | 56.01 | 55.10 | 55.95 | 15,885 | +0.13(+0.23%) |
Mar 25, 2014 | 56.28 | 56.68 | 55.63 | 55.82 | 12,093 | -1.43(-2.50%) |
Mar 24, 2014 | 56.86 | 57.91 | 56.78 | 57.25 | 20,401 | -0.11(-0.20%) |
Mar 21, 2014 | 56.48 | 57.42 | 56.35 | 57.37 | 26,465 | +0.41(+0.72%) |
Mar 20, 2014 | 57.84 | 57.91 | 56.76 | 56.95 | 28,885 | -0.14(-0.25%) |
Mar 19, 2014 | 55.67 | 57.62 | 55.56 | 57.10 | 23,127 | +1.63(+2.94%) |
Mar 18, 2014 | 56.07 | 56.13 | 55.28 | 55.47 | 22,878 | -1.05(-1.86%) |
Mar 17, 2014 | 57.16 | 57.16 | 56.20 | 56.52 | 32,346 | -1.48(-2.54%) |
Mar 14, 2014 | 58.45 | 58.45 | 57.55 | 58.00 | 32,577 | -0.15(-0.25%) |
Mar 13, 2014 | 55.41 | 58.31 | 55.41 | 58.14 | 25,759 | +2.40(+4.31%) |
Mar 12, 2014 | 56.26 | 56.36 | 55.63 | 55.74 | 14,211 | +0.30(+0.55%) |
Mar 11, 2014 | 55.08 | 55.56 | 54.61 | 55.43 | 10,934 | +0.51(+0.93%) |
Mar 10, 2014 | 54.82 | 55.57 | 54.82 | 54.92 | 12,165 | +0.69(+1.27%) |
Mar 07, 2014 | 53.71 | 54.72 | 53.71 | 54.23 | 30,098 | +0.72(+1.35%) |
Mar 06, 2014 | 53.64 | 53.64 | 53.22 | 53.51 | 12,032 | -0.98(-1.80%) |
Mar 05, 2014 | 54.53 | 54.64 | 54.27 | 54.49 | 6,301 | -0.05(-0.09%) |
Mar 04, 2014 | 54.52 | 54.74 | 54.44 | 54.54 | 47,203 | -2.36(-4.14%) |
Mar 03, 2014 | 56.38 | 57.03 | 55.83 | 56.90 | 53,913 | +2.61(+4.80%) |
Feb 28, 2014 | 54.28 | 54.57 | 53.65 | 54.29 | 9,505 | -0.53(-0.96%) |
Feb 27, 2014 | 55.50 | 55.50 | 54.64 | 54.82 | 8,688 | -0.45(-0.81%) |
Feb 26, 2014 | 55.11 | 55.39 | 54.91 | 55.27 | 13,049 | +0.61(+1.12%) |
Feb 25, 2014 | 54.38 | 54.79 | 54.12 | 54.66 | 7,510 | +0.16(+0.30%) |
Feb 24, 2014 | 54.98 | 55.42 | 54.06 | 54.49 | 19,270 | -0.93(-1.68%) |
Feb 21, 2014 | 55.45 | 55.47 | 55.01 | 55.42 | 12,814 | -0.03(-0.05%) |
Feb 20, 2014 | 56.00 | 56.20 | 55.39 | 55.45 | 10,594 | -0.74(-1.32%) |
Feb 19, 2014 | 55.65 | 56.19 | 55.15 | 56.19 | 12,592 | +0.67(+1.20%) |
Feb 18, 2014 | 55.70 | 55.80 | 55.44 | 55.53 | 8,238 | -0.70(-1.24%) |
Feb 14, 2014 | 56.60 | 56.22 | 56.22 | 56.22 | 10,335 | -0.57(-1.00%) |
Feb 13, 2014 | 58.01 | 58.08 | 56.79 | 56.79 | 15,054 | -0.89(-1.54%) |
Feb 12, 2014 | 57.61 | 57.88 | 57.51 | 57.68 | 11,362 | -0.14(-0.24%) |
Feb 11, 2014 | 59.03 | 59.08 | 57.66 | 57.82 | 23,909 | -1.75(-2.94%) |
Feb 10, 2014 | 59.77 | 59.97 | 59.57 | 59.57 | 9,222 | +0.18(+0.31%) |
Feb 07, 2014 | 60.44 | 60.58 | 59.34 | 59.39 | 17,561 | -1.56(-2.56%) |
Feb 06, 2014 | 62.16 | 62.16 | 60.95 | 60.95 | 22,729 | -2.50(-3.94%) |
Feb 05, 2014 | 63.76 | 63.99 | 63.31 | 63.45 | 21,496 | -0.53(-0.84%) |
Feb 04, 2014 | 64.21 | 64.45 | 63.90 | 63.98 | 22,005 | -1.39(-2.12%) |