Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.03 | 53.06 | 53.02 | 53.06 | 1,344 | +0.31(+0.59%) |
Apr 29, 2014 | 52.75 | 52.75 | 52.75 | 52.75 | 214 | +0.58(+1.12%) |
Apr 28, 2014 | 52.16 | 52.16 | 52.16 | 52.16 | 956 | -0.17(-0.33%) |
Apr 25, 2014 | 52.34 | 52.34 | 52.34 | 52.34 | 294 | -0.40(-0.75%) |
Apr 24, 2014 | 52.73 | 52.73 | 52.73 | 52.73 | 66 | +0.00(+0.00%) |
Apr 23, 2014 | 52.66 | 52.73 | 52.66 | 52.73 | 651 | -0.08(-0.16%) |
Apr 22, 2014 | 52.53 | 52.81 | 52.53 | 52.81 | 1,570 | +0.12(+0.23%) |
Apr 21, 2014 | 52.69 | 52.69 | 52.69 | 52.69 | 40 | +0.00(+0.00%) |
Apr 17, 2014 | 52.65 | 52.69 | 52.69 | 52.69 | 2,006 | +0.02(+0.04%) |
Apr 16, 2014 | 52.66 | 52.67 | 52.66 | 52.67 | 3,799 | +0.87(+1.69%) |
Apr 15, 2014 | 51.84 | 51.84 | 51.80 | 51.80 | 267 | +0.09(+0.17%) |
Apr 14, 2014 | 51.67 | 51.76 | 51.67 | 51.71 | 1,260 | -0.02(-0.04%) |
Apr 11, 2014 | 51.73 | 51.73 | 51.73 | 51.73 | 160 | +0.00(+0.00%) |
Apr 10, 2014 | 52.32 | 52.32 | 51.73 | 51.73 | 1,772 | -0.50(-0.95%) |
Apr 09, 2014 | 52.21 | 52.25 | 52.21 | 52.23 | 751 | +0.10(+0.20%) |
Apr 07, 2014 | 52.13 | 52.13 | 52.13 | 52.13 | 802 | -0.62(-1.18%) |
Apr 03, 2014 | 52.66 | 52.75 | 52.75 | 52.75 | 668 | +0.07(+0.13%) |
Apr 02, 2014 | 52.68 | 52.68 | 52.68 | 52.68 | 377 | +0.28(+0.53%) |
Apr 01, 2014 | 52.37 | 52.40 | 52.37 | 52.40 | 1,592 | -0.08(-0.16%) |
Mar 31, 2014 | 52.16 | 52.48 | 52.16 | 52.48 | 643 | +0.34(+0.66%) |
Mar 28, 2014 | 52.15 | 52.15 | 52.14 | 52.14 | 2,247 | +0.31(+0.61%) |
Mar 26, 2014 | 51.83 | 51.83 | 51.83 | 51.83 | 267 | -0.24(-0.46%) |
Mar 25, 2014 | 52.07 | 52.07 | 52.07 | 52.07 | 668 | +0.26(+0.50%) |
Mar 24, 2014 | 51.70 | 51.83 | 51.70 | 51.80 | 1,222 | -0.60(-1.14%) |
Mar 21, 2014 | 52.41 | 52.41 | 52.40 | 52.40 | 2,501 | +0.15(+0.29%) |
Mar 20, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 67 | +0.00(+0.00%) |
Mar 18, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.50(+0.96%) |
Mar 17, 2014 | 51.75 | 51.75 | 51.75 | 51.75 | 67 | +0.00(+0.00%) |
Mar 14, 2014 | 51.76 | 51.76 | 51.75 | 51.75 | 1,326 | +0.02(+0.04%) |
Mar 13, 2014 | 51.73 | 51.73 | 51.73 | 51.73 | 169 | -0.13(-0.26%) |
Mar 12, 2014 | 51.87 | 51.87 | 51.87 | 51.87 | 192 | -0.28(-0.54%) |
Mar 11, 2014 | 52.15 | 52.15 | 52.15 | 52.15 | 95 | +0.00(+0.00%) |
Mar 07, 2014 | 52.15 | 52.15 | 52.15 | 52.15 | 1,344 | +0.04(+0.07%) |
Mar 06, 2014 | 52.09 | 52.11 | 52.09 | 52.11 | 537 | +0.53(+1.03%) |
Mar 04, 2014 | 51.58 | 51.58 | 51.58 | 51.58 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 51.58 | 51.58 | 51.58 | 51.58 | 0 | +0.00(+0.00%) |
Feb 24, 2014 | 51.58 | 51.58 | 51.49 | 51.58 | 1,980 | +0.09(+0.18%) |
Feb 21, 2014 | 51.49 | 51.49 | 51.49 | 51.49 | 567 | +0.12(+0.23%) |
Feb 20, 2014 | 51.30 | 51.37 | 51.30 | 51.37 | 1,344 | +0.87(+1.72%) |
Feb 18, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Feb 12, 2014 | 50.51 | 50.50 | 50.50 | 50.50 | 1,210 | -0.04(-0.09%) |
Feb 11, 2014 | 50.53 | 50.54 | 50.53 | 50.54 | 268 | +0.57(+1.13%) |
Feb 10, 2014 | 49.87 | 49.98 | 49.87 | 49.98 | 1,401 | +0.85(+1.74%) |
Feb 06, 2014 | 49.08 | 49.12 | 49.12 | 49.12 | 1,479 | +0.40(+0.81%) |
Feb 05, 2014 | 48.54 | 48.73 | 48.54 | 48.73 | 1,417 | -0.17(-0.35%) |
Feb 04, 2014 | 48.73 | 48.90 | 48.73 | 48.90 | 922 | +0.12(+0.24%) |