Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.73 | 52.95 | 52.47 | 52.95 | 2,560 | +0.56(+1.07%) |
Apr 29, 2014 | 52.48 | 52.58 | 52.39 | 52.39 | 1,563 | +0.11(+0.21%) |
Apr 28, 2014 | 52.15 | 52.28 | 52.13 | 52.28 | 2,577 | +0.41(+0.79%) |
Apr 25, 2014 | 51.64 | 52.00 | 51.64 | 51.87 | 4,754 | +0.06(+0.12%) |
Apr 24, 2014 | 51.68 | 51.81 | 51.64 | 51.81 | 11,366 | -0.11(-0.21%) |
Apr 23, 2014 | 51.86 | 51.92 | 51.86 | 51.92 | 3,264 | -0.09(-0.17%) |
Apr 22, 2014 | 52.02 | 52.02 | 51.82 | 52.01 | 3,944 | +0.41(+0.79%) |
Apr 21, 2014 | 51.85 | 51.85 | 51.35 | 51.60 | 2,014 | +1.51(+3.01%) |
Apr 17, 2014 | 50.09 | 50.09 | 50.09 | 0 | -1.96(-3.77%) | |
Apr 16, 2014 | 52.25 | 52.25 | 51.88 | 52.05 | 5,077 | +0.75(+1.46%) |
Apr 15, 2014 | 51.47 | 51.47 | 50.84 | 51.30 | 8,128 | -0.95(-1.82%) |
Apr 14, 2014 | 52.27 | 52.27 | 51.99 | 52.25 | 5,325 | +1.50(+2.96%) |
Apr 11, 2014 | 51.00 | 51.02 | 50.75 | 50.75 | 0 | -0.75(-1.46%) |
Apr 10, 2014 | 52.48 | 52.48 | 51.50 | 51.50 | 5,568 | -1.42(-2.68%) |
Apr 09, 2014 | 52.32 | 52.92 | 52.32 | 52.92 | 17,961 | +0.69(+1.32%) |
Apr 08, 2014 | 52.37 | 52.56 | 52.05 | 52.23 | 10,635 | -1.18(-2.21%) |
Apr 07, 2014 | 53.51 | 53.60 | 53.27 | 53.41 | 3,223 | -0.09(-0.17%) |
Apr 04, 2014 | 54.17 | 54.17 | 53.50 | 53.50 | 0 | -0.53(-0.98%) |
Apr 03, 2014 | 54.00 | 54.06 | 53.68 | 54.03 | 2,276 | -0.19(-0.35%) |
Apr 02, 2014 | 54.23 | 54.23 | 54.17 | 54.22 | 3,037 | -0.30(-0.55%) |
Apr 01, 2014 | 54.54 | 54.54 | 54.37 | 54.52 | 2,584 | -0.55(-1.00%) |
Mar 31, 2014 | 55.29 | 55.29 | 55.07 | 55.07 | 5,487 | +1.06(+1.96%) |
Mar 28, 2014 | 54.14 | 54.38 | 54.01 | 54.01 | 0 | +0.61(+1.14%) |
Mar 27, 2014 | 53.50 | 53.50 | 53.32 | 53.40 | 29,910 | +0.60(+1.14%) |
Mar 26, 2014 | 53.31 | 53.58 | 52.80 | 52.80 | 72,698 | -1.20(-2.22%) |
Mar 25, 2014 | 54.59 | 54.59 | 53.96 | 54.00 | 120,513 | +1.10(+2.08%) |
Mar 24, 2014 | 53.20 | 53.20 | 52.69 | 52.90 | 120,072 | +0.54(+1.03%) |
Mar 21, 2014 | 52.63 | 52.92 | 52.36 | 52.36 | 8,593 | +0.05(+0.10%) |
Mar 20, 2014 | 52.29 | 52.52 | 52.18 | 52.31 | 7,867 | +0.08(+0.15%) |
Mar 19, 2014 | 52.41 | 52.42 | 52.10 | 52.23 | 6,637 | -0.11(-0.21%) |
Mar 18, 2014 | 52.29 | 52.34 | 52.29 | 52.34 | 3,172 | -0.42(-0.80%) |
Mar 17, 2014 | 52.70 | 52.76 | 52.50 | 52.76 | 8,686 | +0.53(+1.01%) |
Mar 14, 2014 | 52.11 | 52.71 | 51.96 | 52.23 | 0 | +0.08(+0.16%) |
Mar 13, 2014 | 53.38 | 53.38 | 52.05 | 52.15 | 13,688 | -1.57(-2.93%) |
Mar 12, 2014 | 53.36 | 53.76 | 53.28 | 53.72 | 4,649 | -0.92(-1.68%) |
Mar 11, 2014 | 54.86 | 55.03 | 54.60 | 54.64 | 5,889 | -1.26(-2.25%) |
Mar 10, 2014 | 55.85 | 56.04 | 55.78 | 55.90 | 5,316 | -0.97(-1.71%) |
Mar 07, 2014 | 56.94 | 56.95 | 56.70 | 56.87 | 0 | +1.11(+1.99%) |
Mar 06, 2014 | 55.91 | 55.91 | 55.66 | 55.76 | 9,085 | -0.38(-0.68%) |
Mar 05, 2014 | 56.21 | 56.31 | 56.10 | 56.14 | 5,207 | -0.24(-0.43%) |
Mar 04, 2014 | 56.55 | 56.55 | 56.22 | 56.38 | 8,963 | -1.56(-2.69%) |
Mar 03, 2014 | 58.04 | 58.04 | 57.64 | 57.94 | 5,047 | -0.44(-0.75%) |
Feb 28, 2014 | 58.46 | 58.65 | 58.38 | 58.38 | 0 | +1.05(+1.83%) |
Feb 27, 2014 | 57.20 | 57.38 | 56.85 | 57.33 | 4,426 | -0.84(-1.44%) |
Feb 26, 2014 | 57.95 | 58.34 | 57.95 | 58.17 | 7,445 | +0.70(+1.22%) |
Feb 25, 2014 | 57.75 | 57.88 | 57.46 | 57.47 | 8,712 | -0.67(-1.15%) |
Feb 24, 2014 | 58.05 | 58.27 | 56.80 | 58.14 | 24,029 | +1.34(+2.36%) |
Feb 21, 2014 | 56.84 | 57.19 | 56.58 | 56.80 | 0 | -0.24(-0.42%) |
Feb 20, 2014 | 57.06 | 57.06 | 56.91 | 57.04 | 4,975 | +0.34(+0.60%) |
Feb 19, 2014 | 56.74 | 56.87 | 56.53 | 56.70 | 10,047 | +0.45(+0.80%) |
Feb 18, 2014 | 55.95 | 56.25 | 55.95 | 56.25 | 5,703 | +1.55(+2.83%) |
Feb 14, 2014 | 54.70 | 54.70 | 54.70 | 0 | +1.17(+2.19%) | |
Feb 13, 2014 | 52.75 | 53.78 | 52.75 | 53.53 | 18,401 | -0.15(-0.28%) |
Feb 12, 2014 | 53.68 | 53.80 | 53.62 | 53.68 | 88,075 | +0.20(+0.37%) |
Feb 11, 2014 | 52.94 | 53.48 | 52.94 | 53.48 | 4,480 | +1.00(+1.91%) |
Feb 10, 2014 | 52.49 | 52.49 | 52.29 | 52.48 | 4,937 | -0.94(-1.76%) |
Feb 07, 2014 | 53.00 | 53.42 | 52.96 | 53.42 | 0 | +0.02(+0.04%) |
Feb 06, 2014 | 52.76 | 53.41 | 52.76 | 53.40 | 18,440 | +1.31(+2.51%) |
Feb 05, 2014 | 51.74 | 52.09 | 51.58 | 52.09 | 8,682 | +0.43(+0.83%) |
Feb 04, 2014 | 50.57 | 51.75 | 50.57 | 51.66 | 24,780 | +0.00(+0.00%) |