Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.69 | 47.89 | 47.57 | 47.89 | 175,514 | -0.31(-0.63%) |
Apr 29, 2014 | 47.96 | 48.26 | 47.96 | 48.19 | 45,263 | +0.30(+0.62%) |
Apr 28, 2014 | 47.90 | 48.02 | 47.66 | 47.89 | 80,951 | -0.09(-0.19%) |
Apr 25, 2014 | 48.14 | 48.22 | 47.79 | 47.99 | 137,835 | +0.24(+0.51%) |
Apr 24, 2014 | 47.56 | 47.84 | 47.28 | 47.74 | 65,928 | -0.02(-0.05%) |
Apr 23, 2014 | 47.63 | 47.81 | 47.52 | 47.76 | 46,797 | +0.05(+0.10%) |
Apr 22, 2014 | 47.92 | 47.99 | 47.65 | 47.72 | 155,982 | +0.08(+0.18%) |
Apr 21, 2014 | 47.50 | 47.64 | 47.34 | 47.63 | 261,644 | +0.04(+0.08%) |
Apr 17, 2014 | 47.22 | 47.60 | 47.60 | 47.60 | 266,457 | +0.92(+1.96%) |
Apr 16, 2014 | 46.50 | 46.69 | 46.29 | 46.68 | 45,039 | +0.62(+1.34%) |
Apr 15, 2014 | 46.01 | 46.20 | 45.62 | 46.06 | 93,443 | +0.44(+0.97%) |
Apr 14, 2014 | 45.40 | 45.76 | 45.34 | 45.62 | 90,082 | +0.02(+0.03%) |
Apr 11, 2014 | 45.74 | 45.94 | 45.42 | 45.60 | 127,637 | -0.24(-0.53%) |
Apr 10, 2014 | 46.87 | 46.88 | 45.85 | 45.85 | 113,999 | -1.19(-2.53%) |
Apr 09, 2014 | 46.85 | 47.04 | 46.57 | 47.04 | 171,084 | +0.59(+1.27%) |
Apr 08, 2014 | 46.29 | 46.50 | 45.99 | 46.45 | 169,344 | -1.03(-2.17%) |
Apr 07, 2014 | 48.07 | 48.10 | 47.41 | 47.48 | 103,142 | -0.60(-1.24%) |
Apr 04, 2014 | 48.53 | 48.54 | 48.07 | 48.08 | 133,490 | -0.44(-0.90%) |
Apr 03, 2014 | 48.58 | 48.65 | 48.36 | 48.51 | 64,767 | -0.55(-1.12%) |
Apr 02, 2014 | 48.86 | 49.07 | 48.72 | 49.06 | 131,679 | +0.76(+1.57%) |
Apr 01, 2014 | 48.35 | 48.47 | 48.18 | 48.31 | 157,038 | -0.48(-0.99%) |
Mar 31, 2014 | 48.35 | 48.84 | 48.31 | 48.79 | 270,938 | +1.14(+2.39%) |
Mar 28, 2014 | 47.80 | 47.92 | 47.48 | 47.65 | 272,143 | -0.69(-1.42%) |
Mar 27, 2014 | 48.43 | 48.62 | 48.27 | 48.34 | 100,611 | +0.57(+1.20%) |
Mar 26, 2014 | 47.96 | 48.08 | 47.69 | 47.76 | 134,539 | -0.91(-1.87%) |
Mar 25, 2014 | 48.71 | 48.82 | 48.42 | 48.67 | 97,793 | +0.28(+0.58%) |
Mar 24, 2014 | 48.42 | 48.56 | 48.06 | 48.39 | 188,121 | -0.32(-0.66%) |
Mar 21, 2014 | 49.15 | 49.21 | 48.52 | 48.71 | 187,624 | -0.75(-1.51%) |
Mar 20, 2014 | 49.37 | 49.53 | 49.25 | 49.46 | 73,712 | -0.54(-1.08%) |
Mar 19, 2014 | 50.38 | 50.51 | 49.74 | 50.00 | 101,207 | -0.05(-0.09%) |
Mar 18, 2014 | 49.77 | 50.57 | 49.67 | 50.05 | 130,121 | -0.01(-0.02%) |
Mar 17, 2014 | 49.85 | 50.17 | 49.84 | 50.06 | 75,391 | +0.63(+1.28%) |
Mar 14, 2014 | 48.88 | 49.59 | 48.76 | 49.42 | 120,270 | -0.91(-1.81%) |
Mar 13, 2014 | 51.12 | 51.15 | 50.32 | 50.33 | 64,881 | -0.88(-1.72%) |
Mar 12, 2014 | 51.03 | 51.32 | 50.96 | 51.21 | 78,958 | +0.39(+0.77%) |
Mar 11, 2014 | 50.83 | 51.19 | 50.74 | 50.82 | 55,594 | +0.15(+0.29%) |
Mar 10, 2014 | 50.56 | 50.70 | 50.42 | 50.68 | 121,857 | -0.84(-1.63%) |
Mar 07, 2014 | 52.10 | 52.10 | 51.33 | 51.52 | 49,041 | -0.23(-0.44%) |
Mar 06, 2014 | 51.54 | 51.87 | 51.52 | 51.74 | 83,244 | +0.15(+0.28%) |
Mar 05, 2014 | 51.64 | 51.83 | 51.40 | 51.60 | 135,041 | -0.31(-0.60%) |
Mar 04, 2014 | 51.96 | 52.03 | 51.62 | 51.91 | 105,110 | +0.66(+1.28%) |
Mar 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 319,456 | -1.44(-2.74%) |
Feb 28, 2014 | 52.66 | 52.73 | 52.36 | 52.70 | 426,826 | +0.10(+0.19%) |
Feb 27, 2014 | 52.18 | 52.64 | 52.15 | 52.60 | 69,509 | +0.26(+0.50%) |
Feb 26, 2014 | 52.45 | 52.47 | 52.12 | 52.34 | 65,068 | -0.41(-0.78%) |
Feb 25, 2014 | 53.03 | 53.08 | 52.68 | 52.75 | 85,945 | +0.16(+0.31%) |
Feb 24, 2014 | 52.36 | 52.76 | 52.24 | 52.59 | 87,658 | +0.24(+0.45%) |
Feb 21, 2014 | 52.78 | 52.94 | 52.34 | 52.36 | 65,145 | -0.53(-1.01%) |
Feb 20, 2014 | 52.84 | 52.98 | 52.71 | 52.89 | 56,877 | +0.48(+0.92%) |
Feb 19, 2014 | 52.55 | 52.81 | 52.34 | 52.41 | 93,485 | -0.89(-1.66%) |
Feb 18, 2014 | 52.72 | 53.43 | 52.61 | 53.30 | 147,672 | +2.53(+4.98%) |
Feb 14, 2014 | 50.66 | 50.77 | 50.77 | 50.77 | 157,047 | +0.19(+0.38%) |
Feb 13, 2014 | 49.81 | 50.63 | 49.81 | 50.58 | 123,602 | +0.24(+0.47%) |
Feb 12, 2014 | 50.04 | 50.34 | 50.02 | 50.34 | 98,990 | +0.53(+1.06%) |
Feb 11, 2014 | 49.31 | 49.92 | 49.30 | 49.81 | 95,547 | +0.54(+1.10%) |
Feb 10, 2014 | 49.03 | 49.28 | 48.94 | 49.27 | 98,104 | -0.14(-0.28%) |
Feb 07, 2014 | 49.06 | 49.41 | 49.02 | 49.41 | 71,491 | +0.74(+1.52%) |
Feb 06, 2014 | 48.50 | 48.69 | 48.45 | 48.67 | 61,525 | +0.65(+1.35%) |
Feb 05, 2014 | 47.91 | 48.10 | 47.80 | 48.02 | 67,987 | +0.02(+0.03%) |
Feb 04, 2014 | 47.92 | 48.05 | 47.82 | 48.00 | 88,145 | +0.50(+1.06%) |