Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.68 | 47.31 | 46.45 | 46.83 | 62,895 | -0.36(-0.76%) |
Apr 29, 2014 | 47.28 | 47.53 | 47.10 | 47.19 | 28,480 | -0.05(-0.11%) |
Apr 28, 2014 | 47.75 | 47.75 | 46.92 | 47.24 | 39,845 | -0.45(-0.94%) |
Apr 25, 2014 | 47.50 | 47.86 | 47.39 | 47.69 | 80,041 | +0.72(+1.53%) |
Apr 24, 2014 | 45.71 | 47.32 | 45.68 | 46.97 | 101,000 | +0.59(+1.27%) |
Apr 23, 2014 | 46.38 | 46.50 | 46.18 | 46.38 | 35,526 | -0.03(-0.06%) |
Apr 22, 2014 | 46.63 | 46.68 | 45.70 | 46.41 | 88,463 | -0.36(-0.77%) |
Apr 21, 2014 | 46.65 | 46.78 | 46.40 | 46.77 | 82,853 | -0.38(-0.81%) |
Apr 17, 2014 | 47.70 | 47.15 | 47.15 | 47.15 | 39,100 | -0.59(-1.24%) |
Apr 16, 2014 | 47.66 | 47.76 | 47.38 | 47.74 | 47,563 | +0.00(+0.00%) |
Apr 15, 2014 | 46.98 | 47.85 | 46.98 | 47.74 | 110,438 | -1.80(-3.63%) |
Apr 14, 2014 | 49.52 | 49.85 | 49.34 | 49.54 | 124,190 | +0.67(+1.37%) |
Apr 11, 2014 | 48.92 | 49.07 | 48.80 | 48.87 | 50,055 | -0.02(-0.04%) |
Apr 10, 2014 | 48.91 | 49.16 | 48.75 | 48.89 | 65,812 | +0.53(+1.10%) |
Apr 09, 2014 | 47.75 | 48.66 | 47.68 | 48.36 | 43,925 | +0.17(+0.35%) |
Apr 08, 2014 | 48.39 | 48.40 | 48.10 | 48.19 | 88,057 | +0.84(+1.77%) |
Apr 07, 2014 | 47.38 | 47.67 | 47.28 | 47.35 | 38,621 | -0.46(-0.96%) |
Apr 04, 2014 | 47.53 | 48.07 | 47.34 | 47.81 | 88,563 | +1.23(+2.64%) |
Apr 03, 2014 | 46.75 | 46.85 | 46.35 | 46.58 | 28,615 | -0.31(-0.66%) |
Apr 02, 2014 | 47.00 | 47.15 | 46.80 | 46.89 | 43,792 | +0.68(+1.47%) |
Apr 01, 2014 | 46.49 | 46.55 | 45.98 | 46.21 | 65,122 | -0.13(-0.28%) |
Mar 31, 2014 | 46.98 | 47.19 | 46.33 | 46.34 | 84,277 | -0.72(-1.53%) |
Mar 28, 2014 | 46.58 | 47.34 | 46.58 | 47.06 | 59,329 | -0.05(-0.11%) |
Mar 27, 2014 | 47.29 | 47.60 | 46.80 | 47.11 | 109,158 | -0.62(-1.30%) |
Mar 26, 2014 | 48.35 | 48.42 | 47.53 | 47.73 | 129,554 | -0.76(-1.57%) |
Mar 25, 2014 | 48.34 | 48.77 | 48.34 | 48.49 | 60,441 | +0.17(+0.35%) |
Mar 24, 2014 | 48.91 | 49.08 | 48.24 | 48.32 | 139,126 | -1.84(-3.67%) |
Mar 21, 2014 | 50.56 | 50.60 | 50.09 | 50.16 | 100,559 | +0.53(+1.07%) |
Mar 20, 2014 | 49.25 | 50.07 | 49.25 | 49.63 | 70,833 | -0.20(-0.40%) |
Mar 19, 2014 | 51.00 | 51.06 | 49.74 | 49.83 | 157,840 | -2.01(-3.88%) |
Mar 18, 2014 | 51.40 | 52.35 | 51.40 | 51.84 | 70,325 | -0.85(-1.61%) |
Mar 17, 2014 | 53.92 | 53.92 | 52.32 | 52.69 | 112,614 | -1.11(-2.06%) |
Mar 14, 2014 | 54.53 | 54.53 | 53.25 | 53.80 | 128,064 | +0.69(+1.30%) |
Mar 13, 2014 | 52.82 | 53.39 | 52.55 | 53.11 | 81,667 | +0.31(+0.59%) |
Mar 12, 2014 | 52.33 | 53.06 | 52.33 | 52.80 | 68,894 | +1.56(+3.04%) |
Mar 11, 2014 | 51.54 | 51.54 | 50.60 | 51.24 | 85,911 | +0.50(+0.99%) |
Mar 10, 2014 | 50.86 | 51.00 | 50.47 | 50.74 | 49,158 | +0.05(+0.10%) |
Mar 07, 2014 | 50.28 | 50.73 | 49.96 | 50.69 | 44,129 | -0.83(-1.61%) |
Mar 06, 2014 | 51.02 | 51.70 | 50.96 | 51.52 | 38,536 | +1.01(+2.00%) |
Mar 05, 2014 | 50.39 | 50.81 | 50.30 | 50.51 | 41,387 | +0.17(+0.34%) |
Mar 04, 2014 | 50.24 | 50.76 | 50.06 | 50.34 | 112,950 | -1.30(-2.52%) |
Mar 03, 2014 | 51.32 | 51.88 | 51.23 | 51.64 | 126,738 | +2.14(+4.32%) |
Feb 28, 2014 | 49.95 | 49.95 | 49.21 | 49.50 | 87,295 | -0.55(-1.10%) |
Feb 27, 2014 | 50.16 | 50.47 | 49.76 | 50.05 | 35,593 | +0.16(+0.32%) |
Feb 26, 2014 | 50.03 | 50.43 | 49.44 | 49.89 | 110,662 | -0.97(-1.91%) |
Feb 25, 2014 | 50.07 | 51.04 | 50.07 | 50.86 | 46,733 | +0.29(+0.57%) |
Feb 24, 2014 | 50.27 | 50.67 | 49.57 | 50.57 | 70,701 | +1.00(+2.02%) |
Feb 21, 2014 | 49.51 | 49.96 | 49.22 | 49.57 | 96,482 | -0.04(-0.08%) |
Feb 20, 2014 | 48.72 | 49.69 | 48.62 | 49.61 | 86,987 | +1.04(+2.14%) |
Feb 19, 2014 | 49.59 | 49.59 | 48.47 | 48.57 | 76,784 | -0.86(-1.74%) |
Feb 18, 2014 | 49.11 | 49.80 | 49.11 | 49.43 | 125,334 | +0.24(+0.49%) |
Feb 14, 2014 | 49.09 | 49.19 | 49.19 | 49.19 | 127,300 | +1.17(+2.44%) |
Feb 13, 2014 | 47.66 | 48.03 | 47.39 | 48.02 | 81,037 | +0.79(+1.67%) |
Feb 12, 2014 | 47.39 | 47.60 | 46.96 | 47.23 | 119,393 | +0.09(+0.19%) |
Feb 11, 2014 | 46.59 | 47.40 | 46.39 | 47.14 | 234,253 | +1.12(+2.43%) |
Feb 10, 2014 | 45.99 | 46.24 | 45.91 | 46.02 | 49,001 | +0.53(+1.17%) |
Feb 07, 2014 | 45.05 | 45.49 | 44.73 | 45.49 | 42,816 | +0.70(+1.56%) |
Feb 06, 2014 | 44.92 | 44.92 | 44.43 | 44.79 | 46,438 | -0.01(-0.02%) |
Feb 05, 2014 | 44.98 | 45.22 | 44.49 | 44.80 | 42,335 | +0.19(+0.43%) |
Feb 04, 2014 | 44.18 | 44.65 | 43.95 | 44.61 | 36,891 | -0.23(-0.51%) |