Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |
Apr 01, 2014 | 50.89 | 51.33 | 50.83 | 51.30 | 327,292 | +0.50(+0.98%) |
Mar 31, 2014 | 50.15 | 50.88 | 50.15 | 50.80 | 237,351 | +0.89(+1.79%) |
Mar 28, 2014 | 49.53 | 50.03 | 49.23 | 49.91 | 615,600 | +0.49(+0.99%) |
Mar 27, 2014 | 49.82 | 49.97 | 49.37 | 49.42 | 606,623 | -0.43(-0.86%) |
Mar 26, 2014 | 50.73 | 50.96 | 49.82 | 49.85 | 445,405 | -0.69(-1.37%) |
Mar 25, 2014 | 51.01 | 51.42 | 50.45 | 50.54 | 457,020 | -0.24(-0.47%) |
Mar 24, 2014 | 51.03 | 51.18 | 50.60 | 50.78 | 617,070 | -0.09(-0.17%) |
Mar 21, 2014 | 51.13 | 51.44 | 50.84 | 50.87 | 679,137 | +0.12(+0.24%) |
Mar 20, 2014 | 51.15 | 51.37 | 50.74 | 50.75 | 381,296 | -0.42(-0.82%) |
Mar 19, 2014 | 51.61 | 51.66 | 50.98 | 51.17 | 281,483 | -0.31(-0.60%) |
Mar 18, 2014 | 51.79 | 51.90 | 51.43 | 51.48 | 400,495 | -0.30(-0.58%) |
Mar 17, 2014 | 52.11 | 52.38 | 51.71 | 51.78 | 535,310 | -0.17(-0.33%) |
Mar 14, 2014 | 51.67 | 52.22 | 51.64 | 51.95 | 407,827 | +0.28(+0.55%) |
Mar 13, 2014 | 52.37 | 52.37 | 51.44 | 51.67 | 490,448 | -0.50(-0.95%) |
Mar 12, 2014 | 52.15 | 52.28 | 51.81 | 52.16 | 414,768 | -0.29(-0.56%) |
Mar 11, 2014 | 52.93 | 52.93 | 52.16 | 52.45 | 442,560 | -0.32(-0.60%) |
Mar 10, 2014 | 52.80 | 53.12 | 52.54 | 52.77 | 439,286 | -0.14(-0.26%) |
Mar 07, 2014 | 51.50 | 53.12 | 51.49 | 52.91 | 1,180,656 | +1.66(+3.23%) |
Mar 06, 2014 | 49.93 | 51.56 | 49.67 | 51.25 | 2,002,384 | +1.54(+3.11%) |
Mar 05, 2014 | 49.86 | 50.59 | 49.49 | 49.71 | 441,839 | -0.02(-0.03%) |
Mar 04, 2014 | 49.96 | 50.31 | 49.66 | 49.73 | 684,063 | +0.40(+0.82%) |
Mar 03, 2014 | 49.25 | 49.51 | 49.14 | 49.32 | 778,630 | -0.18(-0.36%) |
Feb 28, 2014 | 49.48 | 49.83 | 49.25 | 49.50 | 608,448 | -0.03(-0.05%) |
Feb 27, 2014 | 49.75 | 50.04 | 49.27 | 49.53 | 576,534 | -0.22(-0.45%) |
Feb 26, 2014 | 50.09 | 50.58 | 49.62 | 49.75 | 635,766 | -0.29(-0.58%) |
Feb 25, 2014 | 50.49 | 50.49 | 49.85 | 50.04 | 304,958 | -0.42(-0.83%) |
Feb 24, 2014 | 50.99 | 51.10 | 50.46 | 50.46 | 437,302 | -0.27(-0.54%) |
Feb 21, 2014 | 50.56 | 50.95 | 50.48 | 50.74 | 344,640 | +0.15(+0.29%) |
Feb 20, 2014 | 50.18 | 50.70 | 49.61 | 50.59 | 307,684 | +0.38(+0.75%) |
Feb 19, 2014 | 50.51 | 50.83 | 50.20 | 50.22 | 349,188 | -0.47(-0.93%) |
Feb 18, 2014 | 50.45 | 50.90 | 50.04 | 50.69 | 506,623 | +0.23(+0.46%) |
Feb 14, 2014 | 50.44 | 50.46 | 50.46 | 50.46 | 489,504 | +0.01(+0.02%) |
Feb 13, 2014 | 49.74 | 50.49 | 49.20 | 50.45 | 461,585 | +0.57(+1.15%) |
Feb 12, 2014 | 49.22 | 49.94 | 48.89 | 49.87 | 537,400 | +0.62(+1.25%) |
Feb 11, 2014 | 48.90 | 49.57 | 48.71 | 49.26 | 260,443 | +0.54(+1.11%) |
Feb 10, 2014 | 48.78 | 48.95 | 48.29 | 48.72 | 393,567 | -0.05(-0.11%) |
Feb 07, 2014 | 48.86 | 48.95 | 48.55 | 48.77 | 369,562 | +0.22(+0.46%) |
Feb 06, 2014 | 48.28 | 48.82 | 47.99 | 48.54 | 369,312 | +0.50(+1.03%) |
Feb 05, 2014 | 48.70 | 49.27 | 48.02 | 48.05 | 1,229,467 | -1.05(-2.15%) |
Feb 04, 2014 | 48.36 | 49.13 | 48.07 | 49.10 | 697,000 | +0.81(+1.69%) |