Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.00 | 52.07 | 52.00 | 52.07 | 3,919 | +0.15(+0.30%) |
Apr 29, 2014 | 51.88 | 51.92 | 51.84 | 51.92 | 13,707 | -0.04(-0.08%) |
Apr 28, 2014 | 51.91 | 51.98 | 51.86 | 51.96 | 6,209 | -0.01(-0.02%) |
Apr 25, 2014 | 51.94 | 52.01 | 51.94 | 51.97 | 16,512 | +0.07(+0.13%) |
Apr 24, 2014 | 51.86 | 51.91 | 51.86 | 51.90 | 18,194 | -0.02(-0.03%) |
Apr 23, 2014 | 51.89 | 51.95 | 51.88 | 51.92 | 13,610 | +0.08(+0.16%) |
Apr 22, 2014 | 51.81 | 51.84 | 51.78 | 51.84 | 20,186 | -0.01(-0.03%) |
Apr 21, 2014 | 51.89 | 51.91 | 51.84 | 51.85 | 7,671 | +0.04(+0.07%) |
Apr 17, 2014 | 52.00 | 51.81 | 51.81 | 51.81 | 12,333 | -0.20(-0.38%) |
Apr 16, 2014 | 52.05 | 52.06 | 52.01 | 52.01 | 9,587 | -0.09(-0.16%) |
Apr 15, 2014 | 52.06 | 52.17 | 52.02 | 52.10 | 21,033 | -0.03(-0.05%) |
Apr 14, 2014 | 52.30 | 52.41 | 52.09 | 52.12 | 24,657 | -0.06(-0.12%) |
Apr 11, 2014 | 52.16 | 52.20 | 52.14 | 52.19 | 25,251 | +0.05(+0.09%) |
Apr 10, 2014 | 52.04 | 52.17 | 52.04 | 52.14 | 3,551 | +0.16(+0.30%) |
Apr 09, 2014 | 51.86 | 51.99 | 51.84 | 51.98 | 9,531 | +0.05(+0.09%) |
Apr 08, 2014 | 51.88 | 51.93 | 51.85 | 51.93 | 8,478 | +0.04(+0.08%) |
Apr 07, 2014 | 51.85 | 51.93 | 51.85 | 51.89 | 25,197 | +0.09(+0.18%) |
Apr 04, 2014 | 51.70 | 51.82 | 51.70 | 51.80 | 17,814 | +0.19(+0.37%) |
Apr 03, 2014 | 51.60 | 51.64 | 51.59 | 51.61 | 21,823 | +0.02(+0.03%) |
Apr 02, 2014 | 51.64 | 51.64 | 51.56 | 51.59 | 21,981 | -0.15(-0.28%) |
Apr 01, 2014 | 51.75 | 51.75 | 51.70 | 51.74 | 13,800 | -0.04(-0.08%) |
Mar 31, 2014 | 51.70 | 51.78 | 51.70 | 51.78 | 22,033 | +0.02(+0.05%) |
Mar 28, 2014 | 51.83 | 51.83 | 51.74 | 51.75 | 6,819 | -0.06(-0.12%) |
Mar 27, 2014 | 51.74 | 51.86 | 51.74 | 51.81 | 12,084 | -0.03(-0.06%) |
Mar 26, 2014 | 51.73 | 51.84 | 51.73 | 51.84 | 4,419 | +0.14(+0.27%) |
Mar 25, 2014 | 51.68 | 51.75 | 51.68 | 51.71 | 7,182 | +0.02(+0.05%) |
Mar 24, 2014 | 51.60 | 51.71 | 51.59 | 51.68 | 22,458 | -0.05(-0.10%) |
Mar 21, 2014 | 51.66 | 51.74 | 51.66 | 51.73 | 12,355 | +0.05(+0.10%) |
Mar 20, 2014 | 51.66 | 51.70 | 51.65 | 51.68 | 18,131 | -0.02(-0.03%) |
Mar 19, 2014 | 52.05 | 52.05 | 51.40 | 51.70 | 24,540 | -0.38(-0.74%) |
Mar 18, 2014 | 52.02 | 52.09 | 52.02 | 52.08 | 5,912 | +0.08(+0.16%) |
Mar 17, 2014 | 52.03 | 52.07 | 51.99 | 52.00 | 10,338 | -0.10(-0.19%) |
Mar 14, 2014 | 52.19 | 52.19 | 52.07 | 52.10 | 15,130 | -0.04(-0.08%) |
Mar 13, 2014 | 51.86 | 52.14 | 51.86 | 52.14 | 14,085 | +0.20(+0.39%) |
Mar 12, 2014 | 51.91 | 51.96 | 51.91 | 51.93 | 2,882 | +0.07(+0.13%) |
Mar 11, 2014 | 51.84 | 51.88 | 51.80 | 51.87 | 11,819 | +0.03(+0.06%) |
Mar 10, 2014 | 51.80 | 51.85 | 51.80 | 51.84 | 11,921 | +0.06(+0.11%) |
Mar 07, 2014 | 51.79 | 51.83 | 51.78 | 51.78 | 32,903 | -0.16(-0.31%) |
Mar 06, 2014 | 51.93 | 51.97 | 51.91 | 51.94 | 21,671 | -0.10(-0.19%) |
Mar 05, 2014 | 51.97 | 52.07 | 51.97 | 52.04 | 7,254 | -0.01(-0.01%) |
Mar 04, 2014 | 52.18 | 52.18 | 52.05 | 52.05 | 13,428 | -0.17(-0.33%) |
Mar 03, 2014 | 52.20 | 52.24 | 52.12 | 52.22 | 16,074 | +0.08(+0.16%) |
Feb 28, 2014 | 52.11 | 52.14 | 52.06 | 52.14 | 11,273 | -0.02(-0.03%) |
Feb 27, 2014 | 52.15 | 52.18 | 52.14 | 52.15 | 4,355 | +0.04(+0.08%) |
Feb 26, 2014 | 52.04 | 52.11 | 52.02 | 52.11 | 7,283 | +0.07(+0.14%) |
Feb 25, 2014 | 52.00 | 52.04 | 52.00 | 52.04 | 7,046 | +0.10(+0.20%) |
Feb 24, 2014 | 51.95 | 51.97 | 51.88 | 51.93 | 16,120 | -0.03(-0.06%) |
Feb 21, 2014 | 51.89 | 51.97 | 51.89 | 51.97 | 10,705 | +0.06(+0.12%) |
Feb 20, 2014 | 51.94 | 51.95 | 51.88 | 51.90 | 13,366 | -0.09(-0.17%) |
Feb 19, 2014 | 52.10 | 52.11 | 51.97 | 51.99 | 11,433 | -0.06(-0.11%) |
Feb 18, 2014 | 51.99 | 52.08 | 51.99 | 52.05 | 18,079 | +0.10(+0.19%) |
Feb 14, 2014 | 51.93 | 51.95 | 51.95 | 51.95 | 28,031 | -0.01(-0.03%) |
Feb 13, 2014 | 51.93 | 51.97 | 51.91 | 51.96 | 9,039 | +0.18(+0.35%) |
Feb 12, 2014 | 51.83 | 51.83 | 51.76 | 51.78 | 5,742 | -0.11(-0.21%) |
Feb 11, 2014 | 51.92 | 51.93 | 51.88 | 51.89 | 8,717 | -0.14(-0.26%) |
Feb 10, 2014 | 52.02 | 52.06 | 52.00 | 52.03 | 33,590 | +0.01(+0.02%) |
Feb 07, 2014 | 52.00 | 52.08 | 51.99 | 52.02 | 25,705 | +0.09(+0.17%) |
Feb 06, 2014 | 51.98 | 51.98 | 51.90 | 51.93 | 6,138 | -0.04(-0.08%) |
Feb 05, 2014 | 52.03 | 52.04 | 51.97 | 51.97 | 18,659 | -0.10(-0.19%) |
Feb 04, 2014 | 52.06 | 52.09 | 52.05 | 52.06 | 25,935 | -0.11(-0.20%) |