Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.88 | 51.42 | 49.76 | 50.76 | 399,819 | -0.09(-0.18%) |
Apr 29, 2014 | 52.59 | 53.19 | 50.72 | 50.85 | 313,813 | -1.51(-2.88%) |
Apr 28, 2014 | 52.09 | 52.77 | 51.81 | 52.35 | 271,645 | +0.55(+1.05%) |
Apr 25, 2014 | 52.33 | 52.65 | 51.63 | 51.81 | 286,593 | -0.75(-1.42%) |
Apr 24, 2014 | 52.45 | 52.96 | 52.04 | 52.56 | 286,753 | +0.35(+0.67%) |
Apr 23, 2014 | 51.64 | 52.73 | 51.64 | 52.21 | 274,146 | +0.26(+0.50%) |
Apr 22, 2014 | 52.01 | 52.28 | 51.73 | 51.95 | 204,200 | +0.11(+0.22%) |
Apr 21, 2014 | 51.37 | 51.92 | 51.15 | 51.83 | 338,377 | +0.46(+0.90%) |
Apr 17, 2014 | 50.76 | 51.37 | 51.37 | 51.37 | 338,840 | +0.59(+1.17%) |
Apr 16, 2014 | 50.61 | 50.98 | 50.36 | 50.77 | 341,419 | +0.37(+0.74%) |
Apr 15, 2014 | 50.27 | 50.89 | 49.83 | 50.40 | 519,316 | +0.32(+0.63%) |
Apr 14, 2014 | 48.75 | 50.19 | 47.90 | 50.08 | 514,537 | +1.94(+4.03%) |
Apr 11, 2014 | 48.54 | 49.36 | 47.88 | 48.14 | 258,792 | -0.92(-1.88%) |
Apr 10, 2014 | 48.25 | 49.49 | 47.82 | 49.06 | 324,048 | +0.90(+1.86%) |
Apr 09, 2014 | 46.90 | 48.21 | 46.78 | 48.17 | 262,913 | +1.63(+3.50%) |
Apr 08, 2014 | 46.24 | 46.68 | 45.66 | 46.54 | 390,027 | +0.22(+0.48%) |
Apr 07, 2014 | 47.40 | 47.71 | 46.11 | 46.31 | 370,188 | -1.05(-2.23%) |
Apr 04, 2014 | 50.14 | 50.14 | 47.31 | 47.37 | 269,561 | -2.31(-4.66%) |
Apr 03, 2014 | 49.54 | 50.29 | 49.02 | 49.68 | 228,169 | +0.24(+0.49%) |
Apr 02, 2014 | 48.89 | 49.71 | 48.44 | 49.44 | 279,305 | +0.67(+1.37%) |
Apr 01, 2014 | 48.49 | 48.88 | 47.76 | 48.77 | 270,102 | +0.50(+1.03%) |
Mar 31, 2014 | 47.91 | 48.69 | 47.35 | 48.27 | 253,266 | +0.55(+1.14%) |
Mar 28, 2014 | 47.14 | 47.90 | 47.10 | 47.73 | 240,864 | +0.53(+1.12%) |
Mar 27, 2014 | 46.59 | 47.52 | 46.04 | 47.20 | 244,504 | +0.65(+1.40%) |
Mar 26, 2014 | 47.16 | 47.32 | 46.49 | 46.54 | 233,710 | -0.11(-0.23%) |
Mar 25, 2014 | 46.64 | 46.71 | 45.93 | 46.65 | 295,084 | +0.23(+0.50%) |
Mar 24, 2014 | 46.15 | 47.10 | 45.86 | 46.42 | 315,537 | +0.23(+0.50%) |
Mar 21, 2014 | 46.33 | 46.84 | 45.60 | 46.19 | 456,703 | +0.20(+0.42%) |
Mar 20, 2014 | 45.50 | 46.29 | 45.06 | 45.99 | 194,777 | +0.32(+0.69%) |
Mar 19, 2014 | 46.70 | 46.71 | 45.24 | 45.67 | 205,300 | -1.21(-2.58%) |
Mar 18, 2014 | 46.58 | 47.20 | 46.13 | 46.89 | 173,956 | +0.29(+0.63%) |
Mar 17, 2014 | 46.97 | 47.42 | 46.46 | 46.59 | 270,704 | -0.26(-0.56%) |
Mar 14, 2014 | 45.11 | 46.95 | 45.11 | 46.85 | 323,548 | +1.76(+3.90%) |
Mar 13, 2014 | 46.30 | 46.36 | 44.74 | 45.10 | 242,226 | -1.00(-2.17%) |
Mar 12, 2014 | 45.11 | 46.18 | 44.73 | 46.10 | 167,941 | +0.82(+1.81%) |
Mar 11, 2014 | 46.48 | 46.48 | 45.13 | 45.28 | 289,589 | -1.29(-2.76%) |
Mar 10, 2014 | 47.36 | 47.38 | 46.32 | 46.56 | 227,478 | -0.76(-1.60%) |
Mar 07, 2014 | 46.97 | 47.85 | 46.59 | 47.32 | 287,823 | +0.45(+0.95%) |
Mar 06, 2014 | 46.59 | 46.96 | 46.34 | 46.87 | 207,880 | +0.45(+0.96%) |
Mar 05, 2014 | 46.72 | 46.82 | 46.03 | 46.42 | 187,587 | -0.51(-1.09%) |
Mar 04, 2014 | 46.48 | 47.15 | 46.33 | 46.94 | 430,967 | +1.14(+2.49%) |
Mar 03, 2014 | 44.30 | 45.95 | 44.27 | 45.80 | 316,287 | +1.20(+2.68%) |
Feb 28, 2014 | 44.41 | 45.28 | 44.09 | 44.60 | 226,638 | +0.30(+0.68%) |
Feb 27, 2014 | 44.33 | 44.64 | 43.95 | 44.30 | 243,172 | -0.18(-0.40%) |
Feb 26, 2014 | 44.10 | 44.73 | 43.61 | 44.48 | 274,501 | +0.54(+1.22%) |
Feb 25, 2014 | 44.10 | 44.28 | 43.70 | 43.94 | 175,782 | -0.11(-0.26%) |
Feb 24, 2014 | 43.58 | 44.53 | 43.56 | 44.06 | 256,335 | +0.15(+0.35%) |
Feb 21, 2014 | 44.08 | 44.11 | 43.32 | 43.90 | 276,244 | +0.05(+0.11%) |
Feb 20, 2014 | 43.71 | 44.49 | 43.50 | 43.85 | 240,563 | +0.35(+0.80%) |
Feb 19, 2014 | 44.10 | 44.40 | 42.49 | 43.50 | 327,539 | -0.53(-1.21%) |
Feb 18, 2014 | 44.38 | 44.59 | 43.81 | 44.04 | 606,607 | -0.08(-0.18%) |
Feb 14, 2014 | 43.78 | 44.12 | 44.12 | 44.12 | 549,432 | +0.25(+0.57%) |
Feb 13, 2014 | 42.40 | 43.98 | 41.66 | 43.87 | 536,575 | +1.25(+2.93%) |
Feb 12, 2014 | 43.36 | 44.45 | 41.34 | 42.62 | 1,347,282 | -4.11(-8.79%) |
Feb 11, 2014 | 46.43 | 47.17 | 46.11 | 46.73 | 408,450 | +0.45(+0.97%) |
Feb 10, 2014 | 45.62 | 46.65 | 45.09 | 46.28 | 449,496 | +0.66(+1.45%) |
Feb 07, 2014 | 45.98 | 46.98 | 44.09 | 45.62 | 564,644 | -0.46(-0.99%) |
Feb 06, 2014 | 42.29 | 46.79 | 41.97 | 46.08 | 616,908 | +4.09(+9.74%) |
Feb 05, 2014 | 43.06 | 43.25 | 41.23 | 41.99 | 440,870 | -1.26(-2.92%) |
Feb 04, 2014 | 43.57 | 43.76 | 42.83 | 43.25 | 348,894 | -0.27(-0.62%) |