Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.92 | 51.10 | 50.22 | 50.66 | 261,116 | -0.26(-0.50%) |
Apr 29, 2014 | 51.08 | 51.34 | 50.57 | 50.92 | 95,659 | -0.19(-0.38%) |
Apr 28, 2014 | 51.37 | 51.53 | 50.72 | 51.11 | 84,341 | -0.08(-0.15%) |
Apr 25, 2014 | 51.92 | 51.99 | 51.18 | 51.19 | 94,286 | -0.77(-1.48%) |
Apr 24, 2014 | 52.72 | 52.91 | 51.81 | 51.95 | 87,704 | -0.48(-0.92%) |
Apr 23, 2014 | 52.36 | 52.72 | 52.25 | 52.44 | 100,200 | -0.02(-0.03%) |
Apr 22, 2014 | 52.04 | 52.94 | 51.86 | 52.45 | 108,520 | +0.48(+0.92%) |
Apr 21, 2014 | 51.86 | 52.20 | 51.52 | 51.97 | 110,163 | +0.08(+0.15%) |
Apr 17, 2014 | 51.94 | 51.89 | 51.89 | 51.89 | 140,365 | +0.13(+0.25%) |
Apr 16, 2014 | 51.85 | 51.95 | 51.52 | 51.76 | 82,804 | +0.09(+0.16%) |
Apr 15, 2014 | 51.86 | 52.33 | 51.03 | 51.68 | 275,431 | -0.16(-0.31%) |
Apr 14, 2014 | 52.14 | 52.31 | 51.51 | 51.84 | 143,548 | -0.05(-0.10%) |
Apr 11, 2014 | 51.31 | 51.98 | 50.48 | 51.89 | 190,726 | +0.58(+1.13%) |
Apr 10, 2014 | 52.19 | 52.44 | 50.86 | 51.31 | 234,083 | -1.00(-1.91%) |
Apr 09, 2014 | 52.57 | 52.57 | 51.96 | 52.31 | 115,851 | -0.09(-0.18%) |
Apr 08, 2014 | 52.82 | 53.53 | 52.32 | 52.40 | 238,337 | -1.29(-2.41%) |
Apr 07, 2014 | 53.81 | 54.05 | 53.29 | 53.70 | 134,350 | -0.05(-0.10%) |
Apr 04, 2014 | 54.77 | 55.02 | 53.67 | 53.75 | 189,201 | -1.01(-1.85%) |
Apr 03, 2014 | 54.49 | 55.06 | 54.21 | 54.77 | 226,904 | +0.44(+0.81%) |
Apr 02, 2014 | 54.14 | 54.56 | 53.60 | 54.32 | 204,366 | +0.38(+0.70%) |
Apr 01, 2014 | 53.59 | 54.25 | 53.05 | 53.95 | 100,949 | +0.47(+0.88%) |
Mar 31, 2014 | 53.07 | 53.57 | 52.93 | 53.47 | 109,585 | +0.66(+1.25%) |
Mar 28, 2014 | 52.72 | 53.21 | 52.61 | 52.81 | 104,002 | +0.26(+0.50%) |
Mar 27, 2014 | 53.79 | 53.82 | 52.51 | 52.55 | 103,245 | -1.08(-2.01%) |
Mar 26, 2014 | 54.06 | 54.21 | 53.53 | 53.63 | 199,675 | -0.33(-0.62%) |
Mar 25, 2014 | 53.71 | 54.11 | 53.53 | 53.96 | 152,289 | +0.26(+0.49%) |
Mar 24, 2014 | 54.11 | 54.49 | 53.41 | 53.70 | 131,104 | -0.22(-0.40%) |
Mar 21, 2014 | 54.10 | 54.81 | 53.83 | 53.91 | 552,142 | -0.04(-0.07%) |
Mar 20, 2014 | 52.98 | 54.43 | 52.98 | 53.95 | 128,241 | +0.88(+1.65%) |
Mar 19, 2014 | 52.88 | 53.69 | 52.36 | 53.08 | 153,664 | +0.25(+0.47%) |
Mar 18, 2014 | 52.62 | 53.02 | 52.30 | 52.83 | 166,554 | +0.18(+0.34%) |
Mar 17, 2014 | 52.24 | 52.73 | 52.20 | 52.65 | 108,530 | +0.62(+1.19%) |
Mar 14, 2014 | 51.96 | 52.50 | 51.79 | 52.03 | 120,782 | +0.10(+0.19%) |
Mar 13, 2014 | 52.04 | 52.68 | 51.86 | 51.94 | 166,231 | -0.10(-0.20%) |
Mar 12, 2014 | 51.82 | 52.16 | 51.14 | 52.04 | 146,379 | +0.29(+0.55%) |
Mar 11, 2014 | 51.94 | 51.94 | 51.35 | 51.75 | 195,301 | -0.09(-0.16%) |
Mar 10, 2014 | 51.61 | 51.97 | 51.42 | 51.84 | 166,194 | +0.27(+0.53%) |
Mar 07, 2014 | 51.01 | 51.63 | 50.92 | 51.57 | 278,759 | +0.73(+1.43%) |
Mar 06, 2014 | 50.65 | 51.27 | 50.58 | 50.84 | 128,042 | +0.31(+0.61%) |
Mar 05, 2014 | 50.44 | 50.82 | 50.03 | 50.53 | 273,612 | -0.10(-0.20%) |
Mar 04, 2014 | 50.38 | 51.32 | 50.17 | 50.63 | 282,584 | +0.61(+1.22%) |
Mar 03, 2014 | 49.93 | 50.28 | 49.61 | 50.02 | 220,088 | -0.11(-0.22%) |
Feb 28, 2014 | 49.87 | 50.75 | 49.73 | 50.13 | 141,037 | +0.42(+0.84%) |
Feb 27, 2014 | 49.48 | 49.90 | 49.17 | 49.71 | 138,189 | +0.29(+0.58%) |
Feb 26, 2014 | 49.15 | 49.63 | 48.96 | 49.42 | 160,575 | +0.39(+0.81%) |
Feb 25, 2014 | 49.30 | 49.30 | 48.83 | 49.03 | 155,640 | -0.21(-0.42%) |
Feb 24, 2014 | 48.71 | 49.67 | 48.45 | 49.24 | 195,779 | +0.78(+1.61%) |
Feb 21, 2014 | 48.52 | 48.70 | 48.06 | 48.45 | 155,059 | +0.09(+0.18%) |
Feb 20, 2014 | 48.55 | 48.55 | 48.07 | 48.37 | 122,378 | -0.26(-0.54%) |
Feb 19, 2014 | 49.55 | 49.56 | 48.42 | 48.63 | 151,574 | -1.09(-2.20%) |
Feb 18, 2014 | 49.97 | 49.97 | 49.57 | 49.72 | 204,511 | -0.15(-0.29%) |
Feb 14, 2014 | 49.59 | 49.87 | 49.87 | 49.87 | 76,962 | +0.32(+0.64%) |
Feb 13, 2014 | 49.49 | 50.27 | 49.27 | 49.55 | 319,909 | -0.17(-0.34%) |
Feb 12, 2014 | 49.68 | 50.45 | 49.62 | 49.72 | 166,460 | +0.12(+0.23%) |
Feb 11, 2014 | 48.77 | 49.70 | 48.66 | 49.61 | 69,689 | +0.53(+1.08%) |
Feb 10, 2014 | 49.01 | 49.52 | 48.59 | 49.08 | 145,830 | +0.25(+0.52%) |
Feb 07, 2014 | 48.72 | 49.37 | 48.59 | 48.82 | 83,453 | -0.01(-0.02%) |
Feb 06, 2014 | 48.56 | 48.90 | 48.08 | 48.83 | 225,870 | +0.25(+0.52%) |
Feb 05, 2014 | 49.02 | 49.65 | 48.48 | 48.58 | 119,088 | -0.50(-1.02%) |
Feb 04, 2014 | 48.78 | 49.42 | 47.90 | 49.08 | 180,026 | +0.42(+0.87%) |