Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.84 | 51.91 | 51.84 | 51.91 | 3,932 | +0.15(+0.30%) |
Apr 29, 2014 | 51.71 | 51.76 | 51.68 | 51.76 | 13,750 | -0.04(-0.08%) |
Apr 28, 2014 | 51.75 | 51.82 | 51.70 | 51.80 | 6,229 | -0.01(-0.02%) |
Apr 25, 2014 | 51.78 | 51.85 | 51.78 | 51.80 | 16,564 | +0.06(+0.13%) |
Apr 24, 2014 | 51.70 | 51.75 | 51.70 | 51.74 | 18,251 | -0.02(-0.03%) |
Apr 23, 2014 | 51.73 | 51.79 | 51.72 | 51.76 | 13,652 | +0.08(+0.16%) |
Apr 22, 2014 | 51.65 | 51.67 | 51.62 | 51.67 | 20,249 | -0.01(-0.03%) |
Apr 21, 2014 | 51.73 | 51.75 | 51.68 | 51.69 | 7,695 | +0.04(+0.07%) |
Apr 17, 2014 | 51.84 | 51.65 | 51.65 | 51.65 | 12,372 | -0.20(-0.38%) |
Apr 16, 2014 | 51.89 | 51.89 | 51.85 | 51.85 | 9,617 | -0.08(-0.16%) |
Apr 15, 2014 | 51.90 | 52.01 | 51.86 | 51.94 | 21,099 | -0.03(-0.05%) |
Apr 14, 2014 | 52.14 | 52.25 | 51.93 | 51.96 | 24,734 | -0.06(-0.12%) |
Apr 11, 2014 | 52.00 | 52.03 | 51.98 | 52.02 | 25,330 | +0.05(+0.09%) |
Apr 10, 2014 | 51.88 | 52.01 | 51.88 | 51.98 | 3,562 | +0.16(+0.30%) |
Apr 09, 2014 | 51.70 | 51.83 | 51.67 | 51.82 | 9,561 | +0.05(+0.09%) |
Apr 08, 2014 | 51.71 | 51.77 | 51.69 | 51.77 | 8,505 | +0.04(+0.08%) |
Apr 07, 2014 | 51.69 | 51.77 | 51.69 | 51.73 | 25,276 | +0.09(+0.18%) |
Apr 04, 2014 | 51.54 | 51.66 | 51.54 | 51.64 | 17,870 | +0.19(+0.37%) |
Apr 03, 2014 | 51.44 | 51.48 | 51.43 | 51.45 | 21,891 | +0.02(+0.03%) |
Apr 02, 2014 | 51.48 | 51.48 | 51.40 | 51.43 | 22,049 | -0.15(-0.28%) |
Apr 01, 2014 | 51.58 | 51.59 | 51.54 | 51.58 | 13,843 | -0.04(-0.08%) |
Mar 31, 2014 | 51.54 | 51.62 | 51.54 | 51.62 | 22,102 | +0.02(+0.05%) |
Mar 28, 2014 | 51.67 | 51.67 | 51.58 | 51.59 | 6,840 | -0.06(-0.11%) |
Mar 27, 2014 | 51.58 | 51.70 | 51.58 | 51.65 | 12,122 | -0.03(-0.06%) |
Mar 26, 2014 | 51.57 | 51.68 | 51.57 | 51.68 | 4,433 | +0.14(+0.27%) |
Mar 25, 2014 | 51.52 | 51.59 | 51.52 | 51.54 | 7,204 | +0.02(+0.05%) |
Mar 24, 2014 | 51.44 | 51.54 | 51.43 | 51.52 | 22,528 | -0.05(-0.10%) |
Mar 21, 2014 | 51.50 | 51.58 | 51.50 | 51.57 | 12,394 | +0.05(+0.10%) |
Mar 20, 2014 | 51.50 | 51.54 | 51.49 | 51.52 | 18,187 | -0.01(-0.03%) |
Mar 19, 2014 | 51.89 | 51.89 | 51.24 | 51.54 | 24,617 | -0.38(-0.74%) |
Mar 18, 2014 | 51.86 | 51.93 | 51.86 | 51.92 | 5,930 | +0.08(+0.16%) |
Mar 17, 2014 | 51.87 | 51.91 | 51.83 | 51.84 | 10,371 | -0.10(-0.19%) |
Mar 14, 2014 | 52.03 | 52.03 | 51.91 | 51.94 | 15,178 | -0.04(-0.08%) |
Mar 13, 2014 | 51.70 | 51.98 | 51.70 | 51.98 | 14,129 | +0.20(+0.39%) |
Mar 12, 2014 | 51.75 | 51.80 | 51.75 | 51.77 | 2,891 | +0.07(+0.13%) |
Mar 11, 2014 | 51.67 | 51.72 | 51.64 | 51.71 | 11,856 | +0.03(+0.06%) |
Mar 10, 2014 | 51.64 | 51.69 | 51.63 | 51.67 | 11,959 | +0.06(+0.11%) |
Mar 07, 2014 | 51.63 | 51.67 | 51.62 | 51.62 | 33,006 | -0.16(-0.31%) |
Mar 06, 2014 | 51.77 | 51.81 | 51.75 | 51.78 | 21,739 | -0.10(-0.19%) |
Mar 05, 2014 | 51.81 | 51.91 | 51.81 | 51.88 | 7,277 | -0.00(-0.01%) |
Mar 04, 2014 | 52.02 | 52.02 | 51.88 | 51.88 | 13,469 | -0.17(-0.34%) |
Mar 03, 2014 | 52.04 | 52.07 | 51.96 | 52.06 | 16,124 | +0.08(+0.16%) |
Feb 28, 2014 | 51.94 | 51.98 | 51.89 | 51.98 | 11,308 | -0.02(-0.03%) |
Feb 27, 2014 | 51.98 | 52.02 | 51.97 | 51.99 | 4,368 | +0.04(+0.08%) |
Feb 26, 2014 | 51.88 | 51.95 | 51.86 | 51.95 | 7,305 | +0.07(+0.14%) |
Feb 25, 2014 | 51.84 | 51.88 | 51.84 | 51.88 | 7,068 | +0.10(+0.20%) |
Feb 24, 2014 | 51.79 | 51.80 | 51.72 | 51.77 | 16,171 | -0.03(-0.06%) |
Feb 21, 2014 | 51.73 | 51.81 | 51.73 | 51.80 | 10,739 | +0.06(+0.12%) |
Feb 20, 2014 | 51.78 | 51.79 | 51.72 | 51.74 | 13,408 | -0.09(-0.17%) |
Feb 19, 2014 | 51.94 | 51.94 | 51.80 | 51.83 | 11,469 | -0.06(-0.11%) |
Feb 18, 2014 | 51.83 | 51.92 | 51.83 | 51.88 | 18,135 | +0.10(+0.19%) |
Feb 14, 2014 | 51.77 | 51.79 | 51.79 | 51.79 | 28,118 | -0.01(-0.03%) |
Feb 13, 2014 | 51.77 | 51.81 | 51.75 | 51.80 | 9,067 | +0.18(+0.35%) |
Feb 12, 2014 | 51.67 | 51.67 | 51.60 | 51.62 | 5,759 | -0.11(-0.21%) |
Feb 11, 2014 | 51.76 | 51.77 | 51.72 | 51.73 | 8,744 | -0.14(-0.26%) |
Feb 10, 2014 | 51.86 | 51.90 | 51.84 | 51.87 | 33,695 | +0.01(+0.02%) |
Feb 07, 2014 | 51.84 | 51.92 | 51.83 | 51.85 | 25,785 | +0.09(+0.17%) |
Feb 06, 2014 | 51.82 | 51.82 | 51.74 | 51.76 | 6,157 | -0.04(-0.08%) |
Feb 05, 2014 | 51.87 | 51.88 | 51.80 | 51.80 | 18,717 | -0.10(-0.19%) |
Feb 04, 2014 | 51.89 | 51.93 | 51.89 | 51.90 | 26,016 | -0.11(-0.20%) |