Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.20 | 50.08 | 48.98 | 49.59 | 358,259 | +0.51(+1.03%) |
Apr 29, 2014 | 49.75 | 50.34 | 49.05 | 49.09 | 339,685 | -0.38(-0.76%) |
Apr 28, 2014 | 50.49 | 51.04 | 48.92 | 49.46 | 439,366 | -0.98(-1.94%) |
Apr 25, 2014 | 50.67 | 51.02 | 50.41 | 50.44 | 409,767 | -0.22(-0.44%) |
Apr 24, 2014 | 50.79 | 51.49 | 50.40 | 50.66 | 278,761 | -0.03(-0.05%) |
Apr 23, 2014 | 52.06 | 54.07 | 50.63 | 50.69 | 340,160 | -1.49(-2.86%) |
Apr 22, 2014 | 51.66 | 52.49 | 51.16 | 52.18 | 197,256 | +0.60(+1.16%) |
Apr 21, 2014 | 51.37 | 51.93 | 51.15 | 51.58 | 139,493 | +0.37(+0.72%) |
Apr 17, 2014 | 50.70 | 51.21 | 51.21 | 51.21 | 178,988 | +0.42(+0.83%) |
Apr 16, 2014 | 50.42 | 51.05 | 49.99 | 50.79 | 170,065 | +0.84(+1.68%) |
Apr 15, 2014 | 49.56 | 50.37 | 49.02 | 49.95 | 240,033 | +0.44(+0.89%) |
Apr 14, 2014 | 49.51 | 50.06 | 48.93 | 49.51 | 212,047 | +0.61(+1.24%) |
Apr 11, 2014 | 49.80 | 49.97 | 48.87 | 48.90 | 245,492 | -1.26(-2.52%) |
Apr 10, 2014 | 50.62 | 50.98 | 49.60 | 50.16 | 245,175 | -0.51(-1.00%) |
Apr 09, 2014 | 50.26 | 51.07 | 49.78 | 50.67 | 206,682 | +0.48(+0.95%) |
Apr 08, 2014 | 50.04 | 50.64 | 49.75 | 50.19 | 325,370 | +0.20(+0.41%) |
Apr 07, 2014 | 50.50 | 51.26 | 49.83 | 49.99 | 403,525 | -0.72(-1.42%) |
Apr 04, 2014 | 52.69 | 52.69 | 50.06 | 50.71 | 668,113 | -1.70(-3.25%) |
Apr 03, 2014 | 54.27 | 54.35 | 52.14 | 52.41 | 216,739 | -2.22(-4.06%) |
Apr 02, 2014 | 54.92 | 55.50 | 54.18 | 54.63 | 174,098 | -0.32(-0.59%) |
Apr 01, 2014 | 54.78 | 55.20 | 53.66 | 54.95 | 236,517 | +0.40(+0.73%) |
Mar 31, 2014 | 53.90 | 54.85 | 53.23 | 54.56 | 345,358 | +1.13(+2.12%) |
Mar 28, 2014 | 54.08 | 55.23 | 53.31 | 53.43 | 211,926 | -0.67(-1.24%) |
Mar 27, 2014 | 55.00 | 55.32 | 53.59 | 54.10 | 175,084 | -0.78(-1.43%) |
Mar 26, 2014 | 57.04 | 57.04 | 54.88 | 54.88 | 221,286 | -1.90(-3.34%) |
Mar 25, 2014 | 57.53 | 58.11 | 56.43 | 56.78 | 154,447 | -0.50(-0.87%) |
Mar 24, 2014 | 57.44 | 57.85 | 56.51 | 57.28 | 191,541 | +0.00(+0.00%) |
Mar 21, 2014 | 58.26 | 58.66 | 56.93 | 57.28 | 302,319 | -0.69(-1.19%) |
Mar 20, 2014 | 57.27 | 58.58 | 56.81 | 57.97 | 139,456 | +0.55(+0.96%) |
Mar 19, 2014 | 58.01 | 58.51 | 56.29 | 57.41 | 228,992 | -0.58(-1.00%) |
Mar 18, 2014 | 58.35 | 59.09 | 57.59 | 58.00 | 238,651 | -0.45(-0.77%) |
Mar 17, 2014 | 57.83 | 58.75 | 57.67 | 58.45 | 163,794 | +1.12(+1.96%) |
Mar 14, 2014 | 57.53 | 58.69 | 57.13 | 57.32 | 232,683 | -0.56(-0.97%) |
Mar 13, 2014 | 58.93 | 59.35 | 57.12 | 57.88 | 181,350 | -0.65(-1.12%) |
Mar 12, 2014 | 57.62 | 58.75 | 56.81 | 58.54 | 177,829 | +0.76(+1.32%) |
Mar 11, 2014 | 59.27 | 59.27 | 56.97 | 57.77 | 311,128 | -1.59(-2.68%) |
Mar 10, 2014 | 59.43 | 59.69 | 58.70 | 59.37 | 146,024 | -0.06(-0.11%) |
Mar 07, 2014 | 59.77 | 60.04 | 58.95 | 59.43 | 209,613 | +0.16(+0.26%) |
Mar 06, 2014 | 58.72 | 59.51 | 58.72 | 59.28 | 242,706 | +0.53(+0.91%) |
Mar 05, 2014 | 57.97 | 59.12 | 57.51 | 58.74 | 401,244 | +0.59(+1.02%) |
Mar 04, 2014 | 55.53 | 58.28 | 54.87 | 58.15 | 374,706 | +3.43(+6.27%) |
Mar 03, 2014 | 53.90 | 55.17 | 53.10 | 54.72 | 258,626 | +0.32(+0.59%) |
Feb 28, 2014 | 54.48 | 55.33 | 54.01 | 54.39 | 285,197 | -0.02(-0.03%) |
Feb 27, 2014 | 54.26 | 54.78 | 53.25 | 54.41 | 298,782 | -0.15(-0.27%) |
Feb 26, 2014 | 54.40 | 55.37 | 54.08 | 54.56 | 232,364 | +0.29(+0.54%) |
Feb 25, 2014 | 55.04 | 55.50 | 54.13 | 54.26 | 160,094 | -0.78(-1.42%) |
Feb 24, 2014 | 54.65 | 55.94 | 54.65 | 55.05 | 217,672 | +0.35(+0.64%) |
Feb 21, 2014 | 55.29 | 55.33 | 54.40 | 54.70 | 190,062 | -0.30(-0.55%) |
Feb 20, 2014 | 54.48 | 55.54 | 53.58 | 55.00 | 179,277 | +0.59(+1.08%) |
Feb 19, 2014 | 55.10 | 55.35 | 53.96 | 54.41 | 215,199 | -1.03(-1.86%) |
Feb 18, 2014 | 55.21 | 55.80 | 54.51 | 55.44 | 250,924 | +0.43(+0.79%) |
Feb 14, 2014 | 55.15 | 55.01 | 55.01 | 55.01 | 213,831 | -0.22(-0.40%) |
Feb 13, 2014 | 54.62 | 55.40 | 54.12 | 55.23 | 191,555 | -0.01(-0.02%) |
Feb 12, 2014 | 55.55 | 56.01 | 54.85 | 55.24 | 166,647 | -0.41(-0.74%) |
Feb 11, 2014 | 55.37 | 56.04 | 54.64 | 55.66 | 153,273 | +0.21(+0.38%) |
Feb 10, 2014 | 56.27 | 56.73 | 54.98 | 55.44 | 336,643 | -0.86(-1.53%) |
Feb 07, 2014 | 56.18 | 56.88 | 55.87 | 56.31 | 169,906 | +0.12(+0.21%) |
Feb 06, 2014 | 56.67 | 57.12 | 56.09 | 56.19 | 133,581 | -0.29(-0.52%) |
Feb 05, 2014 | 56.47 | 57.23 | 56.20 | 56.48 | 367,694 | -0.33(-0.58%) |
Feb 04, 2014 | 55.88 | 58.01 | 55.40 | 56.81 | 264,742 | +1.09(+1.96%) |