Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.31 | 53.36 | 53.15 | 53.36 | 41,165 | +0.21(+0.40%) |
Apr 29, 2014 | 53.02 | 53.22 | 52.93 | 53.15 | 51,594 | +0.48(+0.91%) |
Apr 28, 2014 | 52.92 | 53.20 | 52.29 | 52.67 | 120,235 | +0.03(+0.06%) |
Apr 25, 2014 | 52.82 | 53.13 | 52.60 | 52.64 | 161,106 | -0.27(-0.51%) |
Apr 24, 2014 | 52.65 | 53.24 | 52.53 | 52.91 | 306,561 | +0.06(+0.11%) |
Apr 23, 2014 | 53.21 | 53.21 | 52.70 | 52.85 | 245,721 | +0.44(+0.84%) |
Apr 22, 2014 | 52.32 | 52.48 | 52.11 | 52.41 | 259,737 | +0.06(+0.11%) |
Apr 21, 2014 | 52.35 | 52.48 | 52.30 | 52.35 | 38,185 | -0.10(-0.19%) |
Apr 17, 2014 | 52.45 | 52.45 | 52.45 | 0 | -0.82(-1.54%) | |
Apr 16, 2014 | 53.09 | 53.33 | 52.95 | 53.27 | 18,194 | -0.28(-0.52%) |
Apr 15, 2014 | 53.86 | 53.89 | 52.97 | 53.55 | 25,744 | -0.53(-0.98%) |
Apr 14, 2014 | 54.12 | 54.20 | 53.87 | 54.08 | 43,810 | +0.11(+0.20%) |
Apr 11, 2014 | 53.71 | 54.35 | 53.52 | 53.97 | 0 | -0.02(-0.04%) |
Apr 10, 2014 | 54.51 | 54.81 | 53.85 | 53.99 | 95,718 | -0.52(-0.95%) |
Apr 09, 2014 | 54.14 | 54.51 | 53.97 | 54.51 | 15,731 | +1.07(+2.00%) |
Apr 08, 2014 | 52.99 | 53.80 | 52.99 | 53.44 | 17,745 | +0.54(+1.02%) |
Apr 07, 2014 | 53.35 | 53.35 | 52.71 | 52.90 | 34,335 | -0.67(-1.25%) |
Apr 04, 2014 | 54.22 | 54.26 | 53.57 | 53.57 | 0 | -0.65(-1.20%) |
Apr 03, 2014 | 54.53 | 54.60 | 54.17 | 54.22 | 66,495 | -0.69(-1.26%) |
Apr 02, 2014 | 54.74 | 54.96 | 54.72 | 54.91 | 40,042 | +0.24(+0.44%) |
Apr 01, 2014 | 54.49 | 54.67 | 54.24 | 54.67 | 169,151 | +0.37(+0.68%) |
Mar 31, 2014 | 54.15 | 54.48 | 54.15 | 54.30 | 30,765 | +0.16(+0.30%) |
Mar 28, 2014 | 54.25 | 54.41 | 53.95 | 54.14 | 0 | +0.63(+1.18%) |
Mar 27, 2014 | 54.10 | 54.22 | 53.43 | 53.51 | 37,374 | -0.43(-0.80%) |
Mar 26, 2014 | 53.98 | 54.10 | 53.79 | 53.94 | 53,601 | +1.24(+2.35%) |
Mar 25, 2014 | 52.35 | 52.70 | 52.31 | 52.70 | 26,691 | +0.55(+1.05%) |
Mar 24, 2014 | 52.40 | 52.43 | 51.86 | 52.15 | 108,666 | -0.28(-0.53%) |
Mar 21, 2014 | 52.90 | 52.98 | 52.43 | 52.43 | 100,976 | -0.94(-1.76%) |
Mar 20, 2014 | 52.90 | 53.55 | 52.90 | 53.37 | 25,990 | -0.44(-0.82%) |
Mar 19, 2014 | 54.64 | 54.76 | 53.55 | 53.81 | 62,051 | -1.65(-2.98%) |
Mar 18, 2014 | 54.71 | 55.46 | 54.69 | 55.46 | 46,945 | +1.01(+1.85%) |
Mar 17, 2014 | 53.70 | 54.45 | 53.70 | 54.45 | 22,102 | +0.90(+1.68%) |
Mar 14, 2014 | 52.55 | 53.67 | 52.55 | 53.55 | 0 | +1.10(+2.10%) |
Mar 13, 2014 | 54.08 | 54.08 | 52.31 | 52.45 | 35,805 | -1.67(-3.09%) |
Mar 12, 2014 | 54.00 | 54.22 | 53.74 | 54.12 | 16,775 | -0.63(-1.15%) |
Mar 11, 2014 | 55.12 | 55.40 | 54.67 | 54.75 | 116,155 | -0.47(-0.85%) |
Mar 10, 2014 | 55.42 | 55.56 | 55.10 | 55.22 | 151,368 | -0.73(-1.30%) |
Mar 07, 2014 | 56.21 | 56.21 | 55.68 | 55.95 | 0 | +0.21(+0.37%) |
Mar 06, 2014 | 55.43 | 55.83 | 55.18 | 55.74 | 515,934 | -0.23(-0.42%) |
Mar 05, 2014 | 56.05 | 56.18 | 55.45 | 55.98 | 569,366 | -1.35(-2.35%) |
Mar 04, 2014 | 57.20 | 57.36 | 57.03 | 57.33 | 421,953 | +1.62(+2.91%) |
Mar 03, 2014 | 55.90 | 56.27 | 55.60 | 55.71 | 40,014 | -2.41(-4.15%) |
Feb 28, 2014 | 58.00 | 58.35 | 57.97 | 58.12 | 0 | +0.95(+1.66%) |
Feb 27, 2014 | 56.74 | 57.17 | 56.67 | 57.17 | 19,015 | -0.19(-0.33%) |
Feb 26, 2014 | 57.60 | 57.64 | 57.07 | 57.36 | 30,837 | -0.59(-1.02%) |
Feb 25, 2014 | 58.34 | 58.34 | 57.95 | 57.95 | 28,333 | -0.52(-0.89%) |
Feb 24, 2014 | 58.03 | 58.55 | 57.76 | 58.47 | 19,260 | +0.71(+1.23%) |
Feb 21, 2014 | 57.21 | 57.90 | 57.21 | 57.76 | 0 | -0.49(-0.84%) |
Feb 20, 2014 | 57.90 | 58.25 | 57.80 | 58.25 | 19,286 | -0.07(-0.12%) |
Feb 19, 2014 | 58.51 | 58.72 | 58.28 | 58.32 | 28,964 | -0.91(-1.54%) |
Feb 18, 2014 | 59.22 | 59.28 | 59.02 | 59.23 | 25,137 | -0.27(-0.45%) |
Feb 14, 2014 | 59.50 | 59.50 | 59.50 | 0 | +0.06(+0.10%) | |
Feb 13, 2014 | 58.61 | 59.45 | 58.61 | 59.44 | 61,843 | +0.77(+1.31%) |
Feb 12, 2014 | 58.67 | 58.73 | 58.20 | 58.67 | 56,179 | -0.09(-0.16%) |
Feb 11, 2014 | 58.46 | 58.83 | 58.44 | 58.77 | 11,672 | +0.55(+0.95%) |
Feb 10, 2014 | 58.11 | 58.21 | 57.91 | 58.21 | 23,542 | -0.02(-0.03%) |
Feb 07, 2014 | 57.89 | 58.23 | 57.68 | 58.23 | 0 | +0.47(+0.81%) |
Feb 06, 2014 | 57.75 | 58.10 | 57.61 | 57.76 | 16,924 | +1.81(+3.24%) |
Feb 05, 2014 | 56.00 | 56.14 | 55.73 | 55.95 | 16,087 | +0.16(+0.29%) |
Feb 04, 2014 | 55.60 | 55.97 | 55.45 | 55.79 | 35,260 | +1.39(+2.56%) |