Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.85 | 49.92 | 49.15 | 49.60 | 1,281,678 | -0.33(-0.66%) |
Apr 29, 2014 | 51.03 | 51.11 | 49.45 | 49.93 | 1,661,864 | -1.13(-2.22%) |
Apr 28, 2014 | 51.81 | 52.12 | 50.12 | 51.06 | 2,053,412 | +1.00(+2.00%) |
Apr 25, 2014 | 50.64 | 50.82 | 49.84 | 50.06 | 1,902,898 | -0.52(-1.03%) |
Apr 24, 2014 | 51.02 | 51.29 | 49.81 | 50.58 | 1,235,731 | -0.37(-0.72%) |
Apr 23, 2014 | 51.25 | 51.43 | 50.79 | 50.95 | 913,574 | -0.48(-0.94%) |
Apr 22, 2014 | 51.54 | 51.71 | 51.26 | 51.43 | 1,068,062 | +0.01(+0.02%) |
Apr 21, 2014 | 51.51 | 51.86 | 50.96 | 51.42 | 750,421 | +0.78(+1.55%) |
Apr 17, 2014 | 50.49 | 50.64 | 50.64 | 50.64 | 635,062 | +0.08(+0.17%) |
Apr 16, 2014 | 50.35 | 50.70 | 50.17 | 50.55 | 843,106 | +0.25(+0.51%) |
Apr 15, 2014 | 50.66 | 50.98 | 49.89 | 50.30 | 1,006,537 | -0.17(-0.34%) |
Apr 14, 2014 | 50.45 | 50.64 | 50.12 | 50.47 | 820,345 | +0.37(+0.73%) |
Apr 11, 2014 | 49.76 | 50.44 | 49.73 | 50.10 | 1,564,548 | +0.08(+0.17%) |
Apr 10, 2014 | 50.66 | 50.83 | 49.89 | 50.02 | 1,522,845 | -0.75(-1.49%) |
Apr 09, 2014 | 49.23 | 51.03 | 49.05 | 50.77 | 1,593,985 | +1.69(+3.44%) |
Apr 08, 2014 | 49.00 | 49.49 | 48.39 | 49.08 | 772,671 | +0.15(+0.31%) |
Apr 07, 2014 | 50.25 | 50.25 | 48.11 | 48.93 | 1,315,344 | -1.46(-2.90%) |
Apr 04, 2014 | 50.72 | 51.40 | 50.04 | 50.39 | 749,831 | +0.08(+0.15%) |
Apr 03, 2014 | 50.66 | 50.69 | 50.00 | 50.32 | 778,443 | -0.36(-0.71%) |
Apr 02, 2014 | 50.96 | 51.27 | 50.57 | 50.68 | 864,268 | -0.15(-0.30%) |
Apr 01, 2014 | 50.39 | 51.22 | 50.35 | 50.83 | 779,726 | +0.58(+1.15%) |
Mar 31, 2014 | 49.95 | 50.29 | 49.35 | 50.25 | 741,940 | +0.69(+1.39%) |
Mar 28, 2014 | 49.31 | 49.71 | 49.12 | 49.56 | 1,226,797 | +0.43(+0.88%) |
Mar 27, 2014 | 49.23 | 49.81 | 48.42 | 49.13 | 2,197,167 | -0.64(-1.29%) |
Mar 26, 2014 | 51.86 | 51.92 | 49.70 | 49.77 | 1,115,148 | -1.91(-3.69%) |
Mar 25, 2014 | 51.20 | 51.87 | 51.00 | 51.68 | 561,700 | +0.72(+1.41%) |
Mar 24, 2014 | 51.94 | 52.16 | 50.72 | 50.96 | 778,066 | -0.72(-1.39%) |
Mar 21, 2014 | 52.65 | 52.87 | 51.64 | 51.68 | 677,630 | -0.81(-1.55%) |
Mar 20, 2014 | 53.07 | 53.19 | 52.33 | 52.49 | 657,351 | -0.67(-1.26%) |
Mar 19, 2014 | 53.55 | 53.89 | 52.63 | 53.16 | 772,521 | -0.18(-0.34%) |
Mar 18, 2014 | 53.09 | 53.68 | 52.89 | 53.34 | 729,939 | +0.28(+0.53%) |
Mar 17, 2014 | 52.42 | 53.25 | 52.16 | 53.05 | 1,074,072 | +1.00(+1.92%) |
Mar 14, 2014 | 51.85 | 52.12 | 51.01 | 52.05 | 1,180,265 | +0.00(+0.00%) |
Mar 13, 2014 | 53.27 | 53.32 | 51.36 | 52.05 | 1,892,631 | -1.17(-2.20%) |
Mar 12, 2014 | 51.96 | 53.25 | 51.82 | 53.22 | 840,509 | +0.99(+1.90%) |
Mar 11, 2014 | 52.71 | 53.01 | 52.15 | 52.23 | 1,036,542 | -0.32(-0.61%) |
Mar 10, 2014 | 52.62 | 53.01 | 52.20 | 52.55 | 901,531 | -0.39(-0.73%) |
Mar 07, 2014 | 52.51 | 53.08 | 51.97 | 52.94 | 1,479,598 | +0.67(+1.28%) |
Mar 06, 2014 | 51.70 | 52.52 | 51.67 | 52.27 | 1,925,323 | +0.60(+1.17%) |
Mar 05, 2014 | 51.91 | 53.08 | 51.11 | 51.67 | 4,213,248 | +0.41(+0.79%) |
Mar 04, 2014 | 50.86 | 51.73 | 50.66 | 51.26 | 920,924 | +0.83(+1.65%) |
Mar 03, 2014 | 51.48 | 51.67 | 49.60 | 50.43 | 1,151,277 | -1.37(-2.64%) |
Feb 28, 2014 | 52.48 | 52.48 | 51.49 | 51.80 | 1,385,096 | -0.61(-1.17%) |
Feb 27, 2014 | 51.89 | 52.53 | 51.47 | 52.41 | 917,170 | +0.29(+0.56%) |
Feb 26, 2014 | 50.90 | 52.15 | 50.70 | 52.12 | 2,074,500 | +1.28(+2.52%) |
Feb 25, 2014 | 51.10 | 51.12 | 50.11 | 50.84 | 2,903,322 | +0.01(+0.02%) |
Feb 24, 2014 | 52.40 | 54.30 | 49.43 | 50.83 | 5,458,869 | -5.11(-9.13%) |
Feb 21, 2014 | 55.76 | 56.76 | 55.76 | 55.93 | 992,725 | -0.16(-0.29%) |
Feb 20, 2014 | 55.97 | 56.39 | 55.37 | 56.09 | 629,466 | -0.10(-0.18%) |
Feb 19, 2014 | 57.03 | 57.34 | 56.15 | 56.20 | 575,215 | -0.94(-1.65%) |
Feb 18, 2014 | 57.91 | 58.32 | 56.11 | 57.14 | 680,714 | -0.67(-1.16%) |
Feb 14, 2014 | 57.29 | 57.81 | 57.81 | 57.81 | 449,937 | +0.48(+0.84%) |
Feb 13, 2014 | 56.49 | 57.68 | 56.24 | 57.33 | 556,598 | +0.25(+0.45%) |
Feb 12, 2014 | 55.06 | 57.50 | 55.00 | 57.07 | 1,355,218 | +2.42(+4.42%) |
Feb 11, 2014 | 54.65 | 55.55 | 54.42 | 54.66 | 954,882 | -0.08(-0.16%) |
Feb 10, 2014 | 55.42 | 55.59 | 54.38 | 54.74 | 793,609 | -0.71(-1.28%) |
Feb 07, 2014 | 54.75 | 55.98 | 54.46 | 55.45 | 1,028,445 | +0.79(+1.45%) |
Feb 06, 2014 | 51.62 | 54.66 | 51.62 | 54.66 | 1,135,889 | +3.16(+6.14%) |
Feb 05, 2014 | 51.46 | 51.97 | 51.04 | 51.50 | 499,110 | -0.10(-0.20%) |
Feb 04, 2014 | 51.70 | 53.04 | 51.34 | 51.60 | 1,092,315 | +0.39(+0.76%) |