Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.81 | 50.77 | 49.48 | 50.39 | 1,069,887 | +0.33(+0.66%) |
Apr 29, 2014 | 49.56 | 50.47 | 49.19 | 50.06 | 1,036,313 | +0.89(+1.81%) |
Apr 28, 2014 | 50.00 | 50.75 | 48.13 | 49.17 | 1,018,279 | -0.83(-1.66%) |
Apr 25, 2014 | 50.41 | 50.74 | 49.79 | 50.00 | 1,352,749 | -0.80(-1.57%) |
Apr 24, 2014 | 52.25 | 52.80 | 48.56 | 50.80 | 2,825,025 | -1.65(-3.15%) |
Apr 23, 2014 | 51.91 | 52.94 | 51.91 | 52.45 | 1,257,406 | +0.39(+0.75%) |
Apr 22, 2014 | 52.11 | 53.38 | 51.78 | 52.06 | 755,320 | -0.19(-0.36%) |
Apr 21, 2014 | 53.48 | 53.80 | 52.12 | 52.25 | 1,167,914 | -1.15(-2.15%) |
Apr 17, 2014 | 51.43 | 53.40 | 53.40 | 53.40 | 953,000 | +1.72(+3.33%) |
Apr 16, 2014 | 51.84 | 52.67 | 51.13 | 51.68 | 774,302 | +0.63(+1.23%) |
Apr 15, 2014 | 49.46 | 51.12 | 49.01 | 51.05 | 1,199,645 | +1.90(+3.87%) |
Apr 14, 2014 | 49.69 | 50.24 | 48.46 | 49.15 | 677,718 | -0.24(-0.49%) |
Apr 11, 2014 | 50.03 | 50.30 | 48.75 | 49.39 | 1,125,949 | -1.22(-2.41%) |
Apr 10, 2014 | 53.97 | 54.13 | 50.39 | 50.61 | 755,093 | -3.55(-6.55%) |
Apr 09, 2014 | 52.47 | 54.25 | 52.26 | 54.16 | 795,460 | +1.81(+3.46%) |
Apr 08, 2014 | 52.97 | 53.72 | 52.04 | 52.35 | 944,422 | -0.59(-1.11%) |
Apr 07, 2014 | 55.40 | 55.59 | 52.50 | 52.94 | 1,500,367 | -1.87(-3.42%) |
Apr 04, 2014 | 57.06 | 57.50 | 53.97 | 54.81 | 2,606,643 | +1.22(+2.28%) |
Apr 03, 2014 | 54.18 | 54.30 | 52.72 | 53.59 | 557,060 | -0.65(-1.20%) |
Apr 02, 2014 | 53.66 | 54.75 | 52.18 | 54.24 | 744,197 | +0.65(+1.21%) |
Apr 01, 2014 | 51.88 | 53.73 | 51.46 | 53.59 | 1,041,332 | +1.80(+3.48%) |
Mar 31, 2014 | 51.23 | 52.08 | 50.37 | 51.79 | 747,125 | +1.06(+2.09%) |
Mar 28, 2014 | 51.57 | 52.22 | 50.61 | 50.73 | 610,152 | -0.70(-1.36%) |
Mar 27, 2014 | 52.12 | 53.66 | 50.90 | 51.43 | 1,069,269 | -0.64(-1.23%) |
Mar 26, 2014 | 53.39 | 54.05 | 52.03 | 52.07 | 713,756 | -0.84(-1.59%) |
Mar 25, 2014 | 53.16 | 54.30 | 52.35 | 52.91 | 575,520 | +0.16(+0.30%) |
Mar 24, 2014 | 53.79 | 53.79 | 52.07 | 52.75 | 706,359 | -1.17(-2.17%) |
Mar 21, 2014 | 54.84 | 54.97 | 52.96 | 53.92 | 1,361,054 | -0.80(-1.46%) |
Mar 20, 2014 | 54.08 | 54.79 | 53.39 | 54.72 | 573,615 | +0.56(+1.03%) |
Mar 19, 2014 | 55.13 | 55.31 | 53.61 | 54.16 | 674,207 | -0.62(-1.13%) |
Mar 18, 2014 | 53.58 | 55.04 | 53.51 | 54.78 | 687,696 | +1.33(+2.49%) |
Mar 17, 2014 | 53.00 | 53.78 | 52.89 | 53.45 | 470,818 | +0.71(+1.35%) |
Mar 14, 2014 | 52.25 | 53.12 | 51.77 | 52.74 | 470,023 | +0.36(+0.69%) |
Mar 13, 2014 | 54.67 | 54.74 | 51.77 | 52.38 | 757,760 | -1.94(-3.57%) |
Mar 12, 2014 | 53.69 | 54.62 | 53.09 | 54.32 | 462,378 | +0.04(+0.07%) |
Mar 11, 2014 | 55.62 | 55.90 | 54.02 | 54.28 | 727,278 | -1.32(-2.37%) |
Mar 10, 2014 | 55.25 | 55.96 | 54.88 | 55.60 | 897,712 | +0.32(+0.58%) |
Mar 07, 2014 | 55.31 | 55.32 | 53.91 | 55.28 | 892,012 | +0.53(+0.97%) |
Mar 06, 2014 | 54.28 | 55.23 | 54.27 | 54.75 | 897,542 | +0.68(+1.26%) |
Mar 05, 2014 | 55.16 | 55.64 | 53.99 | 54.07 | 844,822 | -1.05(-1.91%) |
Mar 04, 2014 | 53.04 | 55.58 | 52.94 | 55.12 | 1,461,279 | +2.83(+5.40%) |
Mar 03, 2014 | 53.29 | 53.29 | 51.76 | 52.30 | 895,736 | -0.03(-0.06%) |
Feb 28, 2014 | 53.02 | 53.49 | 51.73 | 52.33 | 826,993 | -0.60(-1.13%) |
Feb 27, 2014 | 52.74 | 53.40 | 52.74 | 52.93 | 749,594 | -0.22(-0.41%) |
Feb 26, 2014 | 53.61 | 54.15 | 52.79 | 53.15 | 1,154,311 | -0.31(-0.58%) |
Feb 25, 2014 | 54.10 | 54.35 | 53.25 | 53.46 | 903,383 | -0.85(-1.57%) |
Feb 24, 2014 | 53.79 | 54.58 | 52.98 | 54.31 | 948,763 | +1.33(+2.51%) |
Feb 21, 2014 | 54.00 | 54.09 | 52.90 | 52.98 | 1,144,707 | -0.54(-1.01%) |
Feb 20, 2014 | 53.65 | 54.04 | 52.09 | 53.52 | 1,385,224 | -0.28(-0.52%) |
Feb 19, 2014 | 54.70 | 55.13 | 53.56 | 53.80 | 996,719 | -1.52(-2.75%) |
Feb 18, 2014 | 54.49 | 55.66 | 54.49 | 55.32 | 930,294 | +0.74(+1.36%) |
Feb 14, 2014 | 54.60 | 54.58 | 54.58 | 54.58 | 736,700 | -0.08(-0.15%) |
Feb 13, 2014 | 54.38 | 55.17 | 54.05 | 54.66 | 850,255 | -0.25(-0.46%) |
Feb 12, 2014 | 55.10 | 55.63 | 54.60 | 54.91 | 574,778 | -0.28(-0.51%) |
Feb 11, 2014 | 55.50 | 56.10 | 54.71 | 55.19 | 949,357 | +0.20(+0.36%) |
Feb 10, 2014 | 55.10 | 55.59 | 54.57 | 54.99 | 823,001 | -0.02(-0.04%) |
Feb 07, 2014 | 54.36 | 55.07 | 54.13 | 55.01 | 1,387,885 | +1.00(+1.85%) |
Feb 06, 2014 | 54.99 | 55.64 | 53.89 | 54.01 | 1,217,829 | -0.66(-1.21%) |
Feb 05, 2014 | 54.74 | 55.51 | 54.04 | 54.67 | 926,593 | -0.56(-1.01%) |
Feb 04, 2014 | 55.02 | 55.49 | 54.11 | 55.23 | 1,483,024 | +0.27(+0.49%) |