Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.91 | 51.09 | 50.21 | 50.65 | 261,171 | -0.26(-0.50%) |
Apr 29, 2014 | 51.07 | 51.32 | 50.56 | 50.91 | 95,679 | -0.19(-0.38%) |
Apr 28, 2014 | 51.36 | 51.52 | 50.71 | 51.10 | 84,359 | -0.08(-0.15%) |
Apr 25, 2014 | 51.91 | 51.98 | 51.17 | 51.18 | 94,306 | -0.77(-1.48%) |
Apr 24, 2014 | 52.71 | 52.90 | 51.80 | 51.94 | 87,723 | -0.48(-0.92%) |
Apr 23, 2014 | 52.35 | 52.71 | 52.24 | 52.42 | 100,221 | -0.02(-0.03%) |
Apr 22, 2014 | 52.03 | 52.93 | 51.85 | 52.44 | 108,543 | +0.48(+0.92%) |
Apr 21, 2014 | 51.85 | 52.18 | 51.51 | 51.96 | 110,186 | +0.08(+0.15%) |
Apr 17, 2014 | 51.93 | 51.88 | 51.88 | 51.88 | 140,395 | +0.13(+0.25%) |
Apr 16, 2014 | 51.84 | 51.94 | 51.51 | 51.75 | 82,821 | +0.09(+0.16%) |
Apr 15, 2014 | 51.85 | 52.32 | 51.02 | 51.67 | 275,489 | -0.16(-0.31%) |
Apr 14, 2014 | 52.13 | 52.30 | 51.50 | 51.83 | 143,578 | -0.05(-0.10%) |
Apr 11, 2014 | 51.30 | 51.97 | 50.47 | 51.88 | 190,766 | +0.58(+1.13%) |
Apr 10, 2014 | 52.18 | 52.42 | 50.84 | 51.30 | 234,133 | -1.00(-1.91%) |
Apr 09, 2014 | 52.56 | 52.56 | 51.95 | 52.30 | 115,875 | -0.09(-0.18%) |
Apr 08, 2014 | 52.81 | 53.52 | 52.30 | 52.39 | 238,387 | -1.29(-2.41%) |
Apr 07, 2014 | 53.79 | 54.03 | 53.28 | 53.69 | 134,378 | -0.05(-0.10%) |
Apr 04, 2014 | 54.76 | 55.01 | 53.66 | 53.74 | 189,241 | -1.01(-1.85%) |
Apr 03, 2014 | 54.48 | 55.05 | 54.20 | 54.75 | 226,951 | +0.44(+0.81%) |
Apr 02, 2014 | 54.13 | 54.55 | 53.59 | 54.31 | 204,409 | +0.38(+0.70%) |
Apr 01, 2014 | 53.58 | 54.24 | 53.04 | 53.93 | 100,970 | +0.47(+0.88%) |
Mar 31, 2014 | 53.06 | 53.56 | 52.92 | 53.46 | 109,608 | +0.66(+1.25%) |
Mar 28, 2014 | 52.71 | 53.20 | 52.59 | 52.80 | 104,024 | +0.26(+0.50%) |
Mar 27, 2014 | 53.78 | 53.81 | 52.50 | 52.54 | 103,267 | -1.08(-2.01%) |
Mar 26, 2014 | 54.05 | 54.20 | 53.52 | 53.62 | 199,717 | -0.33(-0.62%) |
Mar 25, 2014 | 53.69 | 54.10 | 53.52 | 53.95 | 152,321 | +0.26(+0.49%) |
Mar 24, 2014 | 54.10 | 54.48 | 53.40 | 53.69 | 131,131 | -0.22(-0.40%) |
Mar 21, 2014 | 54.09 | 54.80 | 53.82 | 53.90 | 552,259 | -0.04(-0.07%) |
Mar 20, 2014 | 52.97 | 54.41 | 52.97 | 53.94 | 128,268 | +0.87(+1.65%) |
Mar 19, 2014 | 52.87 | 53.68 | 52.35 | 53.07 | 153,697 | +0.25(+0.47%) |
Mar 18, 2014 | 52.61 | 53.00 | 52.29 | 52.82 | 166,589 | +0.18(+0.34%) |
Mar 17, 2014 | 52.23 | 52.72 | 52.19 | 52.64 | 108,553 | +0.62(+1.19%) |
Mar 14, 2014 | 51.95 | 52.49 | 51.78 | 52.02 | 120,808 | +0.10(+0.19%) |
Mar 13, 2014 | 52.03 | 52.67 | 51.85 | 51.92 | 166,266 | -0.10(-0.20%) |
Mar 12, 2014 | 51.81 | 52.15 | 51.13 | 52.03 | 146,410 | +0.29(+0.55%) |
Mar 11, 2014 | 51.93 | 51.93 | 51.34 | 51.74 | 195,342 | -0.09(-0.16%) |
Mar 10, 2014 | 51.60 | 51.96 | 51.41 | 51.83 | 166,229 | +0.27(+0.53%) |
Mar 07, 2014 | 51.00 | 51.62 | 50.91 | 51.56 | 278,817 | +0.73(+1.43%) |
Mar 06, 2014 | 50.64 | 51.25 | 50.57 | 50.83 | 128,069 | +0.31(+0.61%) |
Mar 05, 2014 | 50.43 | 50.81 | 50.02 | 50.52 | 273,669 | -0.10(-0.20%) |
Mar 04, 2014 | 50.36 | 51.31 | 50.16 | 50.62 | 282,643 | +0.61(+1.22%) |
Mar 03, 2014 | 49.92 | 50.27 | 49.60 | 50.01 | 220,134 | -0.11(-0.22%) |
Feb 28, 2014 | 49.86 | 50.74 | 49.72 | 50.12 | 141,066 | +0.42(+0.84%) |
Feb 27, 2014 | 49.47 | 49.89 | 49.16 | 49.70 | 138,218 | +0.29(+0.58%) |
Feb 26, 2014 | 49.14 | 49.62 | 48.95 | 49.41 | 160,609 | +0.39(+0.81%) |
Feb 25, 2014 | 49.29 | 49.29 | 48.82 | 49.02 | 155,673 | -0.21(-0.42%) |
Feb 24, 2014 | 48.70 | 49.66 | 48.44 | 49.23 | 195,820 | +0.78(+1.61%) |
Feb 21, 2014 | 48.51 | 48.69 | 48.05 | 48.44 | 155,092 | +0.09(+0.18%) |
Feb 20, 2014 | 48.54 | 48.54 | 48.06 | 48.36 | 122,404 | -0.26(-0.54%) |
Feb 19, 2014 | 49.54 | 49.55 | 48.41 | 48.62 | 151,606 | -1.09(-2.20%) |
Feb 18, 2014 | 49.96 | 49.96 | 49.56 | 49.71 | 204,554 | -0.15(-0.30%) |
Feb 14, 2014 | 49.58 | 49.86 | 49.86 | 49.86 | 76,978 | +0.32(+0.64%) |
Feb 13, 2014 | 49.48 | 50.26 | 49.26 | 49.54 | 319,976 | -0.17(-0.34%) |
Feb 12, 2014 | 49.67 | 50.44 | 49.61 | 49.71 | 166,495 | +0.12(+0.23%) |
Feb 11, 2014 | 48.76 | 49.69 | 48.65 | 49.60 | 69,704 | +0.53(+1.08%) |
Feb 10, 2014 | 49.00 | 49.51 | 48.58 | 49.07 | 145,860 | +0.25(+0.52%) |
Feb 07, 2014 | 48.71 | 49.36 | 48.58 | 48.81 | 83,471 | -0.01(-0.02%) |
Feb 06, 2014 | 48.55 | 48.89 | 48.07 | 48.82 | 225,917 | +0.25(+0.52%) |
Feb 05, 2014 | 49.01 | 49.64 | 48.47 | 48.57 | 119,114 | -0.50(-1.02%) |
Feb 04, 2014 | 48.77 | 49.41 | 47.89 | 49.07 | 180,064 | +0.42(+0.87%) |