Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.52 | 48.90 | 47.55 | 48.05 | 335,562 | -0.65(-1.33%) |
Apr 29, 2014 | 47.86 | 49.19 | 47.31 | 48.70 | 242,329 | +1.08(+2.27%) |
Apr 28, 2014 | 48.04 | 48.78 | 46.90 | 47.61 | 189,935 | -0.32(-0.66%) |
Apr 25, 2014 | 47.99 | 48.20 | 47.70 | 47.93 | 197,254 | -0.31(-0.64%) |
Apr 24, 2014 | 49.04 | 49.34 | 47.78 | 48.24 | 198,809 | -0.69(-1.41%) |
Apr 23, 2014 | 48.36 | 49.40 | 48.10 | 48.93 | 365,136 | +0.57(+1.18%) |
Apr 22, 2014 | 46.38 | 48.53 | 45.88 | 48.36 | 275,781 | +2.08(+4.49%) |
Apr 21, 2014 | 45.95 | 46.40 | 45.56 | 46.28 | 100,693 | +0.30(+0.65%) |
Apr 17, 2014 | 44.81 | 45.98 | 45.98 | 45.98 | 246,147 | +1.07(+2.39%) |
Apr 16, 2014 | 45.89 | 46.48 | 44.67 | 44.91 | 310,104 | -0.65(-1.42%) |
Apr 15, 2014 | 46.71 | 47.07 | 44.93 | 45.55 | 259,887 | -1.17(-2.50%) |
Apr 14, 2014 | 45.63 | 46.83 | 45.37 | 46.72 | 400,504 | +1.39(+3.06%) |
Apr 11, 2014 | 47.01 | 47.01 | 45.19 | 45.33 | 298,105 | -1.86(-3.94%) |
Apr 10, 2014 | 48.43 | 48.43 | 47.09 | 47.19 | 164,510 | -1.35(-2.77%) |
Apr 09, 2014 | 48.14 | 48.70 | 47.94 | 48.53 | 122,042 | +0.57(+1.19%) |
Apr 08, 2014 | 47.21 | 48.01 | 47.01 | 47.96 | 266,659 | +0.79(+1.68%) |
Apr 07, 2014 | 48.45 | 48.86 | 47.14 | 47.17 | 179,011 | -1.35(-2.79%) |
Apr 04, 2014 | 48.87 | 49.18 | 48.13 | 48.53 | 251,198 | -0.23(-0.47%) |
Apr 03, 2014 | 48.69 | 48.81 | 48.33 | 48.76 | 173,749 | +0.16(+0.33%) |
Apr 02, 2014 | 48.51 | 48.76 | 48.18 | 48.59 | 275,903 | +0.06(+0.12%) |
Apr 01, 2014 | 48.56 | 48.71 | 48.26 | 48.53 | 199,924 | +0.08(+0.16%) |
Mar 31, 2014 | 48.36 | 48.70 | 47.82 | 48.46 | 176,976 | +0.32(+0.65%) |
Mar 28, 2014 | 47.67 | 48.80 | 47.67 | 48.14 | 117,589 | +0.37(+0.77%) |
Mar 27, 2014 | 48.09 | 48.15 | 46.97 | 47.78 | 233,593 | -0.26(-0.55%) |
Mar 26, 2014 | 49.10 | 49.50 | 47.55 | 48.04 | 232,942 | -0.68(-1.40%) |
Mar 25, 2014 | 49.97 | 50.01 | 48.60 | 48.72 | 209,687 | -0.98(-1.97%) |
Mar 24, 2014 | 50.41 | 50.41 | 49.30 | 49.70 | 127,082 | -0.60(-1.19%) |
Mar 21, 2014 | 49.72 | 50.70 | 49.72 | 50.30 | 399,721 | +0.93(+1.88%) |
Mar 20, 2014 | 49.66 | 50.69 | 49.29 | 49.37 | 295,672 | -0.34(-0.69%) |
Mar 19, 2014 | 50.31 | 50.82 | 49.34 | 49.71 | 198,334 | -0.65(-1.29%) |
Mar 18, 2014 | 51.27 | 51.62 | 50.26 | 50.36 | 251,376 | -0.80(-1.57%) |
Mar 17, 2014 | 50.59 | 51.41 | 50.42 | 51.16 | 216,781 | +0.38(+0.76%) |
Mar 14, 2014 | 50.52 | 51.38 | 50.49 | 50.77 | 201,594 | -0.03(-0.05%) |
Mar 13, 2014 | 51.70 | 51.89 | 50.60 | 50.80 | 242,743 | -0.70(-1.35%) |
Mar 12, 2014 | 51.53 | 52.07 | 51.30 | 51.50 | 155,014 | -0.20(-0.39%) |
Mar 11, 2014 | 52.28 | 52.61 | 51.23 | 51.70 | 531,918 | -0.66(-1.27%) |
Mar 10, 2014 | 52.34 | 52.71 | 51.76 | 52.37 | 275,321 | -0.20(-0.37%) |
Mar 07, 2014 | 52.57 | 52.82 | 52.04 | 52.56 | 220,395 | +0.31(+0.60%) |
Mar 06, 2014 | 52.39 | 52.73 | 51.89 | 52.25 | 272,931 | -0.02(-0.03%) |
Mar 05, 2014 | 51.72 | 52.31 | 51.31 | 52.26 | 161,168 | +0.46(+0.89%) |
Mar 04, 2014 | 50.86 | 52.08 | 50.49 | 51.80 | 361,140 | +1.44(+2.85%) |
Mar 03, 2014 | 50.36 | 50.54 | 49.18 | 50.37 | 262,426 | -0.36(-0.71%) |
Feb 28, 2014 | 50.55 | 50.97 | 50.15 | 50.73 | 253,853 | +0.34(+0.68%) |
Feb 27, 2014 | 50.18 | 50.72 | 49.47 | 50.38 | 250,141 | +0.00(+0.00%) |
Feb 26, 2014 | 49.98 | 51.25 | 49.57 | 50.38 | 347,391 | +0.66(+1.33%) |
Feb 25, 2014 | 49.25 | 49.77 | 48.74 | 49.72 | 269,573 | +0.39(+0.79%) |
Feb 24, 2014 | 48.23 | 49.62 | 48.16 | 49.33 | 281,121 | +1.17(+2.44%) |
Feb 21, 2014 | 47.63 | 48.27 | 47.54 | 48.16 | 238,743 | +0.85(+1.80%) |
Feb 20, 2014 | 47.81 | 48.03 | 46.99 | 47.31 | 185,114 | -0.34(-0.71%) |
Feb 19, 2014 | 47.83 | 48.38 | 47.45 | 47.65 | 177,616 | -0.26(-0.55%) |
Feb 18, 2014 | 47.22 | 48.05 | 46.92 | 47.91 | 244,687 | +0.93(+1.97%) |
Feb 14, 2014 | 47.07 | 46.98 | 46.98 | 46.98 | 392,775 | -0.07(-0.14%) |
Feb 13, 2014 | 46.17 | 47.49 | 45.94 | 47.05 | 185,238 | +0.50(+1.08%) |
Feb 12, 2014 | 47.81 | 47.90 | 46.34 | 46.55 | 347,564 | -1.19(-2.49%) |
Feb 11, 2014 | 47.70 | 48.46 | 47.53 | 47.74 | 354,166 | -0.03(-0.05%) |
Feb 10, 2014 | 48.15 | 48.28 | 47.14 | 47.76 | 304,806 | -0.56(-1.16%) |
Feb 07, 2014 | 48.02 | 48.88 | 48.00 | 48.33 | 208,256 | +0.37(+0.76%) |
Feb 06, 2014 | 47.19 | 48.31 | 46.93 | 47.96 | 277,770 | +1.05(+2.25%) |
Feb 05, 2014 | 46.65 | 47.07 | 45.83 | 46.91 | 411,664 | -0.01(-0.02%) |
Feb 04, 2014 | 46.61 | 47.19 | 46.17 | 46.91 | 214,799 | +0.46(+0.99%) |