Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.54 | 51.09 | 49.84 | 50.97 | 855,509 | +0.69(+1.37%) |
Apr 29, 2014 | 50.57 | 50.94 | 50.19 | 50.28 | 499,633 | -0.10(-0.20%) |
Apr 28, 2014 | 50.93 | 51.36 | 49.80 | 50.38 | 554,870 | -0.54(-1.07%) |
Apr 25, 2014 | 53.32 | 53.32 | 50.90 | 50.92 | 516,564 | -2.47(-4.63%) |
Apr 24, 2014 | 53.59 | 53.59 | 51.39 | 53.39 | 462,999 | +0.87(+1.66%) |
Apr 23, 2014 | 52.94 | 53.07 | 52.22 | 52.52 | 309,248 | -0.47(-0.88%) |
Apr 22, 2014 | 52.34 | 53.34 | 52.14 | 52.99 | 279,270 | +0.69(+1.32%) |
Apr 21, 2014 | 52.10 | 52.39 | 51.72 | 52.30 | 152,490 | +0.05(+0.10%) |
Apr 17, 2014 | 52.39 | 52.24 | 52.24 | 52.24 | 153,487 | -0.07(-0.13%) |
Apr 16, 2014 | 52.18 | 52.46 | 51.84 | 52.31 | 198,968 | +0.39(+0.75%) |
Apr 15, 2014 | 51.35 | 51.99 | 51.06 | 51.92 | 219,145 | +0.68(+1.33%) |
Apr 14, 2014 | 50.91 | 51.66 | 50.64 | 51.24 | 205,903 | +0.61(+1.21%) |
Apr 11, 2014 | 51.06 | 51.30 | 50.47 | 50.63 | 233,724 | -0.82(-1.60%) |
Apr 10, 2014 | 51.66 | 53.17 | 51.09 | 51.45 | 443,816 | -0.23(-0.45%) |
Apr 09, 2014 | 50.91 | 51.94 | 50.91 | 51.68 | 146,210 | +0.82(+1.60%) |
Apr 08, 2014 | 51.09 | 51.13 | 50.29 | 50.87 | 311,989 | -0.18(-0.35%) |
Apr 07, 2014 | 51.85 | 51.94 | 50.22 | 51.05 | 285,953 | -0.80(-1.54%) |
Apr 04, 2014 | 53.45 | 53.45 | 51.59 | 51.85 | 326,779 | -1.34(-2.53%) |
Apr 03, 2014 | 53.28 | 53.56 | 52.69 | 53.19 | 357,196 | -0.16(-0.31%) |
Apr 02, 2014 | 52.94 | 53.49 | 52.72 | 53.35 | 361,400 | +0.46(+0.87%) |
Apr 01, 2014 | 52.87 | 52.92 | 52.29 | 52.90 | 322,047 | +0.18(+0.34%) |
Mar 31, 2014 | 52.54 | 52.84 | 51.25 | 52.72 | 586,274 | +0.39(+0.74%) |
Mar 28, 2014 | 51.86 | 53.41 | 51.86 | 52.33 | 223,936 | +0.52(+1.00%) |
Mar 27, 2014 | 52.20 | 52.35 | 51.37 | 51.81 | 340,782 | -0.55(-1.05%) |
Mar 26, 2014 | 53.90 | 54.03 | 52.09 | 52.36 | 371,553 | -1.30(-2.43%) |
Mar 25, 2014 | 52.48 | 54.26 | 52.34 | 53.66 | 610,387 | +1.40(+2.67%) |
Mar 24, 2014 | 52.03 | 53.22 | 51.49 | 52.27 | 533,771 | +1.01(+1.97%) |
Mar 21, 2014 | 50.79 | 51.34 | 50.68 | 51.26 | 379,372 | +0.66(+1.30%) |
Mar 20, 2014 | 50.84 | 51.07 | 50.26 | 50.60 | 220,143 | -0.30(-0.58%) |
Mar 19, 2014 | 51.28 | 51.29 | 50.74 | 50.89 | 201,751 | -0.19(-0.36%) |
Mar 18, 2014 | 51.00 | 51.36 | 50.93 | 51.08 | 193,387 | +0.16(+0.31%) |
Mar 17, 2014 | 50.74 | 51.71 | 50.57 | 50.92 | 229,404 | +0.54(+1.08%) |
Mar 14, 2014 | 49.82 | 50.72 | 49.82 | 50.38 | 269,077 | +0.44(+0.89%) |
Mar 13, 2014 | 50.61 | 50.77 | 49.74 | 49.94 | 373,974 | -0.58(-1.15%) |
Mar 12, 2014 | 50.48 | 50.55 | 49.83 | 50.52 | 224,672 | -0.19(-0.38%) |
Mar 11, 2014 | 51.01 | 51.71 | 50.56 | 50.71 | 469,117 | +0.00(+0.00%) |
Mar 10, 2014 | 51.40 | 51.49 | 50.65 | 50.71 | 474,531 | -0.52(-1.02%) |
Mar 07, 2014 | 51.30 | 51.51 | 50.79 | 51.23 | 283,978 | +0.13(+0.26%) |
Mar 06, 2014 | 50.94 | 51.22 | 50.76 | 51.10 | 229,893 | +0.24(+0.47%) |
Mar 05, 2014 | 50.61 | 51.13 | 50.60 | 50.86 | 298,797 | +0.26(+0.52%) |
Mar 04, 2014 | 50.31 | 50.65 | 50.07 | 50.60 | 417,759 | +0.67(+1.34%) |
Mar 03, 2014 | 49.80 | 50.12 | 49.34 | 49.93 | 291,426 | -0.47(-0.92%) |
Feb 28, 2014 | 49.82 | 50.54 | 49.56 | 50.39 | 266,192 | +0.72(+1.45%) |
Feb 27, 2014 | 49.35 | 50.17 | 49.21 | 49.67 | 386,884 | +0.24(+0.49%) |
Feb 26, 2014 | 48.80 | 49.52 | 48.80 | 49.43 | 482,924 | +0.84(+1.73%) |
Feb 25, 2014 | 49.68 | 49.97 | 48.38 | 48.59 | 543,042 | -0.91(-1.84%) |
Feb 24, 2014 | 49.09 | 49.86 | 49.08 | 49.50 | 504,428 | +0.42(+0.87%) |
Feb 21, 2014 | 47.92 | 49.13 | 47.83 | 49.08 | 570,508 | +1.25(+2.62%) |
Feb 20, 2014 | 47.03 | 48.41 | 46.95 | 47.83 | 364,994 | +0.89(+1.89%) |
Feb 19, 2014 | 46.83 | 47.61 | 46.70 | 46.94 | 521,659 | +0.02(+0.05%) |
Feb 18, 2014 | 47.10 | 47.11 | 46.40 | 46.92 | 461,006 | -0.03(-0.07%) |
Feb 14, 2014 | 46.49 | 46.95 | 46.95 | 46.95 | 430,917 | +0.47(+1.01%) |
Feb 13, 2014 | 44.62 | 46.67 | 44.62 | 46.48 | 540,559 | +1.60(+3.56%) |
Feb 12, 2014 | 44.87 | 45.25 | 44.54 | 44.88 | 244,633 | +0.14(+0.31%) |
Feb 11, 2014 | 43.39 | 45.11 | 43.27 | 44.74 | 357,629 | +1.29(+2.97%) |
Feb 10, 2014 | 44.51 | 44.64 | 43.31 | 43.45 | 516,834 | -1.23(-2.75%) |
Feb 07, 2014 | 44.03 | 44.70 | 43.91 | 44.68 | 304,477 | +0.84(+1.92%) |
Feb 06, 2014 | 43.81 | 43.96 | 43.17 | 43.83 | 268,218 | +0.19(+0.44%) |
Feb 05, 2014 | 43.58 | 43.68 | 42.86 | 43.64 | 396,699 | +0.02(+0.04%) |
Feb 04, 2014 | 43.01 | 43.80 | 42.74 | 43.63 | 601,117 | +0.69(+1.60%) |