Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.16 | 51.29 | 51.11 | 51.24 | 369,851 | +0.04(+0.08%) |
Apr 29, 2014 | 51.27 | 51.33 | 51.16 | 51.20 | 867,798 | +0.15(+0.29%) |
Apr 28, 2014 | 50.70 | 51.12 | 50.66 | 51.05 | 276,184 | +0.55(+1.09%) |
Apr 25, 2014 | 50.39 | 50.53 | 50.32 | 50.50 | 194,862 | +0.04(+0.08%) |
Apr 24, 2014 | 50.54 | 50.59 | 50.35 | 50.46 | 159,143 | +0.00(+0.00%) |
Apr 23, 2014 | 50.48 | 50.60 | 50.40 | 50.46 | 203,814 | -0.23(-0.45%) |
Apr 22, 2014 | 50.65 | 50.79 | 50.54 | 50.69 | 494,532 | +0.05(+0.10%) |
Apr 21, 2014 | 50.53 | 50.65 | 50.41 | 50.64 | 298,798 | +0.13(+0.26%) |
Apr 17, 2014 | 50.38 | 50.51 | 50.51 | 50.51 | 160,428 | +0.01(+0.01%) |
Apr 16, 2014 | 50.34 | 50.50 | 50.29 | 50.50 | 497,075 | +0.36(+0.72%) |
Apr 15, 2014 | 49.77 | 50.14 | 49.74 | 50.14 | 294,813 | +0.48(+0.96%) |
Apr 14, 2014 | 49.62 | 49.70 | 49.34 | 49.66 | 273,600 | +0.33(+0.68%) |
Apr 11, 2014 | 49.28 | 49.56 | 49.28 | 49.33 | 296,419 | -0.15(-0.29%) |
Apr 10, 2014 | 49.95 | 50.14 | 49.42 | 49.48 | 323,565 | -0.52(-1.04%) |
Apr 09, 2014 | 49.87 | 50.01 | 49.70 | 50.00 | 690,613 | +0.26(+0.52%) |
Apr 08, 2014 | 49.42 | 49.79 | 49.38 | 49.74 | 320,310 | +0.32(+0.64%) |
Apr 07, 2014 | 49.57 | 49.76 | 49.41 | 49.42 | 337,315 | -0.22(-0.43%) |
Apr 04, 2014 | 49.93 | 50.04 | 49.61 | 49.64 | 283,356 | -0.08(-0.17%) |
Apr 03, 2014 | 49.75 | 49.83 | 49.61 | 49.72 | 1,116,419 | +0.06(+0.11%) |
Apr 02, 2014 | 49.60 | 49.72 | 49.46 | 49.66 | 640,265 | +0.12(+0.25%) |
Apr 01, 2014 | 49.62 | 49.68 | 49.39 | 49.54 | 791,185 | -0.07(-0.14%) |
Mar 31, 2014 | 49.46 | 49.64 | 49.43 | 49.61 | 568,146 | +0.36(+0.73%) |
Mar 28, 2014 | 49.21 | 49.34 | 49.12 | 49.25 | 1,496,208 | +0.17(+0.34%) |
Mar 27, 2014 | 48.93 | 49.18 | 48.87 | 49.08 | 424,505 | +0.12(+0.24%) |
Mar 26, 2014 | 49.09 | 49.30 | 48.96 | 48.96 | 348,503 | +0.04(+0.09%) |
Mar 25, 2014 | 48.69 | 48.99 | 48.67 | 48.92 | 241,039 | +0.41(+0.84%) |
Mar 24, 2014 | 48.58 | 48.68 | 48.41 | 48.51 | 281,312 | -0.01(-0.03%) |
Mar 21, 2014 | 48.76 | 49.02 | 48.53 | 48.53 | 155,795 | -0.08(-0.16%) |
Mar 20, 2014 | 48.22 | 48.61 | 48.16 | 48.60 | 129,118 | +0.28(+0.58%) |
Mar 19, 2014 | 48.74 | 48.82 | 48.11 | 48.32 | 399,181 | -0.37(-0.76%) |
Mar 18, 2014 | 48.59 | 48.79 | 48.57 | 48.69 | 742,942 | +0.14(+0.30%) |
Mar 17, 2014 | 48.36 | 48.60 | 48.33 | 48.55 | 555,959 | +0.40(+0.83%) |
Mar 14, 2014 | 47.97 | 48.31 | 47.97 | 48.15 | 359,977 | +0.08(+0.17%) |
Mar 13, 2014 | 48.44 | 48.51 | 48.01 | 48.06 | 537,413 | -0.26(-0.54%) |
Mar 12, 2014 | 48.02 | 48.33 | 48.01 | 48.33 | 833,017 | +0.17(+0.36%) |
Mar 11, 2014 | 48.40 | 48.40 | 48.09 | 48.15 | 266,441 | -0.19(-0.40%) |
Mar 10, 2014 | 48.26 | 48.35 | 48.11 | 48.35 | 166,654 | +0.07(+0.14%) |
Mar 07, 2014 | 48.33 | 48.33 | 48.10 | 48.28 | 1,077,372 | +0.05(+0.10%) |
Mar 06, 2014 | 48.22 | 48.32 | 48.18 | 48.23 | 206,368 | +0.07(+0.14%) |
Mar 05, 2014 | 48.39 | 48.39 | 48.09 | 48.16 | 171,916 | -0.21(-0.43%) |
Mar 04, 2014 | 48.13 | 48.43 | 48.13 | 48.37 | 228,495 | +0.59(+1.24%) |
Mar 03, 2014 | 47.69 | 47.86 | 47.53 | 47.78 | 258,149 | -0.29(-0.60%) |
Feb 28, 2014 | 47.90 | 48.22 | 47.80 | 48.06 | 499,711 | +0.21(+0.45%) |
Feb 27, 2014 | 47.56 | 47.85 | 47.56 | 47.85 | 215,259 | +0.20(+0.42%) |
Feb 26, 2014 | 47.76 | 47.87 | 47.56 | 47.65 | 189,479 | -0.06(-0.12%) |
Feb 25, 2014 | 47.66 | 47.91 | 47.62 | 47.71 | 372,965 | +0.03(+0.06%) |
Feb 24, 2014 | 47.68 | 48.02 | 47.58 | 47.68 | 241,948 | +0.10(+0.20%) |
Feb 21, 2014 | 47.82 | 47.94 | 47.58 | 47.58 | 212,352 | -0.19(-0.39%) |
Feb 20, 2014 | 47.49 | 47.89 | 47.44 | 47.77 | 3,460,934 | +0.34(+0.73%) |
Feb 19, 2014 | 47.51 | 47.83 | 47.42 | 47.42 | 695,383 | -0.17(-0.35%) |
Feb 18, 2014 | 47.80 | 47.80 | 47.59 | 47.59 | 215,986 | -0.22(-0.46%) |
Feb 14, 2014 | 47.39 | 47.81 | 47.81 | 47.81 | 1,310,671 | +0.33(+0.70%) |
Feb 13, 2014 | 46.95 | 47.51 | 46.93 | 47.48 | 2,327,720 | +0.30(+0.63%) |
Feb 12, 2014 | 47.37 | 47.40 | 47.10 | 47.18 | 292,340 | -0.17(-0.35%) |
Feb 11, 2014 | 46.88 | 47.44 | 46.83 | 47.35 | 891,387 | +0.51(+1.09%) |
Feb 10, 2014 | 46.66 | 46.84 | 46.57 | 46.84 | 276,187 | +0.17(+0.35%) |
Feb 07, 2014 | 46.36 | 46.69 | 46.25 | 46.67 | 156,474 | +0.52(+1.12%) |
Feb 06, 2014 | 45.86 | 46.18 | 45.82 | 46.16 | 515,469 | +0.45(+0.99%) |
Feb 05, 2014 | 45.76 | 45.88 | 45.58 | 45.70 | 750,740 | -0.10(-0.23%) |
Feb 04, 2014 | 45.76 | 45.86 | 45.61 | 45.81 | 425,794 | +0.22(+0.48%) |