Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.18 | 51.23 | 51.18 | 51.21 | 679 | +0.09(+0.19%) |
Apr 29, 2014 | 51.09 | 51.12 | 51.04 | 51.12 | 1,764 | +0.36(+0.70%) |
Apr 28, 2014 | 50.63 | 50.82 | 50.63 | 50.76 | 1,428 | -0.16(-0.32%) |
Apr 25, 2014 | 50.95 | 51.00 | 50.90 | 50.92 | 1,242 | -0.22(-0.43%) |
Apr 23, 2014 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 51.16 | 51.16 | 51.14 | 51.14 | 472 | +0.22(+0.44%) |
Apr 21, 2014 | 50.92 | 50.92 | 50.92 | 50.92 | 819 | +0.02(+0.03%) |
Apr 17, 2014 | 50.82 | 50.90 | 50.90 | 50.90 | 1,045 | +0.28(+0.54%) |
Apr 16, 2014 | 50.63 | 50.63 | 50.63 | 50.63 | 614 | +0.74(+1.48%) |
Apr 15, 2014 | 50.28 | 50.28 | 49.89 | 49.89 | 878 | -0.04(-0.08%) |
Apr 14, 2014 | 49.94 | 49.94 | 49.93 | 49.93 | 242 | -0.00(-0.00%) |
Apr 11, 2014 | 49.93 | 49.93 | 49.93 | 49.93 | 333 | -0.48(-0.95%) |
Apr 10, 2014 | 50.42 | 50.42 | 50.41 | 50.41 | 1,045 | -0.19(-0.37%) |
Apr 09, 2014 | 50.59 | 50.59 | 50.59 | 50.59 | 403 | -0.05(-0.10%) |
Apr 08, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 153 | +0.00(+0.00%) |
Apr 07, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 232 | -0.63(-1.23%) |
Apr 04, 2014 | 51.27 | 51.27 | 51.27 | 51.27 | 8,509 | -0.00(-0.00%) |
Apr 03, 2014 | 51.37 | 51.37 | 51.23 | 51.27 | 32,526 | -0.04(-0.08%) |
Apr 02, 2014 | 51.33 | 51.33 | 51.31 | 51.32 | 2,966 | +0.32(+0.62%) |
Apr 01, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 269 | +0.00(+0.00%) |
Mar 31, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 432 | +0.34(+0.68%) |
Mar 28, 2014 | 50.65 | 50.65 | 50.65 | 50.65 | 4,049 | +0.49(+0.98%) |
Mar 27, 2014 | 50.28 | 50.28 | 50.16 | 50.16 | 2,731 | -0.59(-1.17%) |
Mar 26, 2014 | 50.52 | 50.76 | 50.76 | 50.76 | 16 | +0.00(+0.00%) |
Mar 24, 2014 | 50.76 | 50.76 | 50.76 | 50.76 | 116 | -0.44(-0.86%) |
Mar 21, 2014 | 51.20 | 51.20 | 51.20 | 51.20 | 127 | +0.13(+0.26%) |
Mar 19, 2014 | 51.07 | 51.07 | 51.07 | 51.07 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 51.06 | 51.07 | 51.06 | 51.07 | 382 | +0.52(+1.02%) |
Mar 17, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 105 | +0.00(+0.00%) |
Mar 14, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 52 | +0.00(+0.00%) |
Mar 13, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 98 | +0.00(+0.00%) |
Mar 12, 2014 | 50.52 | 50.55 | 50.52 | 50.55 | 399 | -0.34(-0.68%) |
Mar 11, 2014 | 50.89 | 50.89 | 50.89 | 50.89 | 146 | -0.16(-0.32%) |
Mar 10, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 134 | +0.00(+0.00%) |
Mar 07, 2014 | 50.93 | 51.06 | 50.93 | 51.06 | 760 | +0.06(+0.12%) |
Mar 05, 2014 | 51.12 | 51.00 | 51.00 | 51.00 | 580 | -0.12(-0.24%) |
Mar 04, 2014 | 51.10 | 51.13 | 51.10 | 51.12 | 660 | +0.62(+1.23%) |
Mar 03, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 1,592 | -0.05(-0.09%) |
Feb 26, 2014 | 50.54 | 50.54 | 50.54 | 50.54 | 0 | +0.11(+0.22%) |
Feb 24, 2014 | 50.43 | 50.43 | 50.43 | 50.43 | 348 | +0.11(+0.21%) |
Feb 21, 2014 | 50.32 | 50.32 | 50.32 | 50.32 | 197 | +0.10(+0.20%) |
Feb 19, 2014 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | +0.60(+1.21%) |
Feb 14, 2014 | 49.62 | 49.62 | 49.62 | 49.62 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 49.33 | 49.62 | 49.33 | 49.62 | 1,051 | +0.94(+1.92%) |
Feb 12, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.00(+0.00%) |
Feb 11, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 83 | +0.00(+0.00%) |
Feb 10, 2014 | 48.68 | 48.68 | 48.68 | 48.68 | 141 | +0.24(+0.50%) |
Feb 07, 2014 | 48.44 | 48.44 | 48.44 | 48.44 | 116 | +0.82(+1.73%) |
Feb 04, 2014 | 47.97 | 47.62 | 47.62 | 47.62 | 2,206 | -0.94(-1.94%) |