Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.60 | 49.70 | 48.38 | 49.59 | 1,986,369 | +1.00(+2.07%) |
Apr 29, 2014 | 48.80 | 49.01 | 48.37 | 48.58 | 1,844,720 | -0.21(-0.43%) |
Apr 28, 2014 | 49.62 | 49.81 | 48.37 | 48.79 | 1,425,197 | -0.62(-1.25%) |
Apr 25, 2014 | 49.51 | 49.59 | 49.24 | 49.41 | 1,029,840 | -0.30(-0.60%) |
Apr 24, 2014 | 50.47 | 50.55 | 49.23 | 49.71 | 1,489,880 | -0.49(-0.98%) |
Apr 23, 2014 | 51.35 | 51.35 | 49.97 | 50.20 | 1,616,980 | -0.77(-1.52%) |
Apr 22, 2014 | 50.93 | 51.31 | 50.48 | 50.97 | 1,181,305 | +0.21(+0.41%) |
Apr 21, 2014 | 50.29 | 50.96 | 50.07 | 50.76 | 1,225,968 | +0.78(+1.56%) |
Apr 17, 2014 | 49.98 | 49.98 | 49.98 | 49.98 | 1,629,913 | -0.15(-0.30%) |
Apr 16, 2014 | 50.66 | 50.90 | 49.80 | 50.13 | 2,421,979 | -0.17(-0.34%) |
Apr 15, 2014 | 50.31 | 50.61 | 49.14 | 50.30 | 1,585,647 | +0.07(+0.13%) |
Apr 14, 2014 | 49.96 | 50.69 | 49.59 | 50.23 | 1,449,584 | +0.89(+1.79%) |
Apr 11, 2014 | 49.36 | 49.80 | 48.57 | 49.35 | 1,532,131 | -0.40(-0.81%) |
Apr 10, 2014 | 51.61 | 51.65 | 49.61 | 49.75 | 1,649,598 | -1.83(-3.55%) |
Apr 09, 2014 | 51.21 | 51.60 | 50.87 | 51.58 | 844,597 | +0.61(+1.20%) |
Apr 08, 2014 | 50.86 | 51.47 | 50.23 | 50.97 | 1,187,807 | -0.05(-0.10%) |
Apr 07, 2014 | 52.95 | 52.95 | 50.64 | 51.02 | 1,425,801 | -2.05(-3.86%) |
Apr 04, 2014 | 53.84 | 54.10 | 52.82 | 53.07 | 1,215,014 | -0.42(-0.79%) |
Apr 03, 2014 | 53.99 | 54.13 | 53.08 | 53.49 | 1,618,920 | -0.33(-0.62%) |
Apr 02, 2014 | 53.01 | 53.99 | 53.01 | 53.83 | 1,470,492 | +0.80(+1.52%) |
Apr 01, 2014 | 52.47 | 53.14 | 52.44 | 53.03 | 1,233,595 | +0.65(+1.25%) |
Mar 31, 2014 | 51.66 | 52.52 | 51.48 | 52.37 | 1,327,917 | +1.05(+2.04%) |
Mar 28, 2014 | 50.86 | 51.55 | 50.64 | 51.32 | 1,095,086 | +0.65(+1.29%) |
Mar 27, 2014 | 50.87 | 50.87 | 49.94 | 50.67 | 2,177,765 | -0.42(-0.82%) |
Mar 26, 2014 | 52.81 | 53.05 | 51.04 | 51.08 | 1,415,197 | -1.56(-2.97%) |
Mar 25, 2014 | 53.08 | 53.45 | 52.32 | 52.65 | 1,255,022 | -0.13(-0.24%) |
Mar 24, 2014 | 53.88 | 54.80 | 52.58 | 52.77 | 1,698,872 | -0.95(-1.76%) |
Mar 21, 2014 | 53.56 | 53.90 | 53.49 | 53.72 | 2,571,083 | +0.08(+0.15%) |
Mar 20, 2014 | 52.76 | 53.66 | 52.76 | 53.64 | 1,421,823 | +0.77(+1.45%) |
Mar 19, 2014 | 53.35 | 53.35 | 52.39 | 52.87 | 1,443,843 | -0.49(-0.92%) |
Mar 18, 2014 | 52.69 | 53.55 | 52.62 | 53.36 | 1,013,975 | +0.74(+1.40%) |
Mar 17, 2014 | 52.87 | 53.08 | 52.33 | 52.62 | 1,089,228 | -0.08(-0.16%) |
Mar 14, 2014 | 52.86 | 53.18 | 52.05 | 52.71 | 1,842,944 | -0.31(-0.58%) |
Mar 13, 2014 | 53.79 | 54.16 | 52.68 | 53.01 | 1,443,666 | -0.63(-1.18%) |
Mar 12, 2014 | 53.28 | 53.97 | 52.92 | 53.64 | 1,420,409 | -0.22(-0.41%) |
Mar 11, 2014 | 54.81 | 54.90 | 53.72 | 53.87 | 880,696 | -0.79(-1.45%) |
Mar 10, 2014 | 55.01 | 55.14 | 54.27 | 54.66 | 655,439 | -0.27(-0.49%) |
Mar 07, 2014 | 55.24 | 55.50 | 54.65 | 54.92 | 768,401 | +0.01(+0.01%) |
Mar 06, 2014 | 55.36 | 55.58 | 54.84 | 54.92 | 775,824 | -0.30(-0.55%) |
Mar 05, 2014 | 55.29 | 55.29 | 54.55 | 55.22 | 1,093,696 | +0.24(+0.44%) |
Mar 04, 2014 | 54.67 | 55.20 | 54.38 | 54.98 | 1,138,570 | +1.05(+1.95%) |
Mar 03, 2014 | 53.95 | 54.32 | 53.22 | 53.93 | 1,235,382 | -0.02(-0.04%) |
Feb 28, 2014 | 53.58 | 54.23 | 53.38 | 53.95 | 969,425 | +0.47(+0.87%) |
Feb 27, 2014 | 53.25 | 53.61 | 53.09 | 53.48 | 794,803 | +0.24(+0.46%) |
Feb 26, 2014 | 53.40 | 53.70 | 52.80 | 53.24 | 1,073,239 | +0.00(+0.00%) |
Feb 25, 2014 | 53.72 | 53.95 | 53.15 | 53.24 | 977,250 | -0.27(-0.50%) |
Feb 24, 2014 | 53.59 | 54.24 | 53.39 | 53.50 | 1,446,910 | +0.05(+0.10%) |
Feb 21, 2014 | 53.71 | 53.88 | 53.05 | 53.45 | 1,006,386 | -0.08(-0.15%) |
Feb 20, 2014 | 53.66 | 54.01 | 52.92 | 53.53 | 1,140,222 | +0.20(+0.37%) |
Feb 19, 2014 | 53.97 | 54.13 | 53.30 | 53.33 | 1,447,419 | -0.37(-0.69%) |
Feb 18, 2014 | 54.08 | 54.26 | 53.48 | 53.70 | 1,126,369 | -0.02(-0.04%) |
Feb 14, 2014 | 52.84 | 53.73 | 53.73 | 53.73 | 1,220,881 | +0.93(+1.77%) |
Feb 13, 2014 | 53.29 | 53.55 | 52.64 | 52.79 | 2,103,282 | -0.54(-1.01%) |
Feb 12, 2014 | 52.27 | 53.38 | 51.56 | 53.33 | 5,058,292 | +4.82(+9.93%) |
Feb 11, 2014 | 48.57 | 48.89 | 48.12 | 48.51 | 2,129,904 | +0.03(+0.06%) |
Feb 10, 2014 | 48.14 | 49.00 | 48.14 | 48.49 | 2,185,648 | +0.37(+0.77%) |
Feb 07, 2014 | 47.03 | 48.32 | 46.95 | 48.12 | 1,445,486 | +1.35(+2.90%) |
Feb 06, 2014 | 46.56 | 47.11 | 46.56 | 46.76 | 868,121 | +0.22(+0.48%) |
Feb 05, 2014 | 46.49 | 46.76 | 45.41 | 46.54 | 2,364,314 | -0.11(-0.24%) |
Feb 04, 2014 | 46.56 | 46.90 | 45.67 | 46.65 | 1,600,893 | +0.50(+1.07%) |