Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.68 | 50.05 | 49.54 | 50.04 | 511,730 | +0.30(+0.59%) |
Apr 29, 2014 | 49.80 | 49.93 | 49.67 | 49.74 | 354,355 | +0.12(+0.23%) |
Apr 28, 2014 | 49.89 | 50.03 | 49.16 | 49.63 | 422,466 | -0.09(-0.18%) |
Apr 25, 2014 | 50.05 | 50.26 | 49.61 | 49.71 | 335,203 | -0.45(-0.90%) |
Apr 24, 2014 | 50.31 | 50.31 | 49.85 | 50.17 | 667,682 | +0.05(+0.10%) |
Apr 23, 2014 | 50.16 | 50.30 | 50.07 | 50.12 | 1,060,413 | +0.03(+0.06%) |
Apr 22, 2014 | 49.86 | 50.21 | 49.74 | 50.09 | 802,283 | +0.35(+0.70%) |
Apr 21, 2014 | 49.66 | 49.77 | 49.51 | 49.74 | 274,181 | +0.12(+0.24%) |
Apr 17, 2014 | 49.51 | 49.62 | 49.62 | 49.62 | 233,150 | +0.02(+0.04%) |
Apr 16, 2014 | 49.46 | 49.61 | 49.25 | 49.60 | 294,989 | +0.49(+1.00%) |
Apr 15, 2014 | 48.93 | 49.21 | 48.44 | 49.11 | 562,627 | +0.29(+0.59%) |
Apr 14, 2014 | 48.81 | 49.00 | 48.48 | 48.82 | 299,172 | +0.27(+0.56%) |
Apr 11, 2014 | 48.86 | 49.03 | 48.49 | 48.55 | 292,790 | -0.55(-1.13%) |
Apr 10, 2014 | 49.97 | 50.03 | 48.99 | 49.10 | 342,424 | -0.88(-1.77%) |
Apr 09, 2014 | 49.72 | 50.01 | 49.55 | 49.98 | 185,905 | +0.38(+0.77%) |
Apr 08, 2014 | 49.28 | 49.68 | 49.09 | 49.60 | 303,324 | +0.30(+0.62%) |
Apr 07, 2014 | 49.85 | 49.94 | 49.18 | 49.30 | 442,779 | -0.69(-1.38%) |
Apr 04, 2014 | 50.89 | 51.00 | 49.88 | 49.99 | 303,720 | -0.62(-1.22%) |
Apr 03, 2014 | 50.80 | 50.80 | 50.44 | 50.61 | 372,527 | -0.07(-0.13%) |
Apr 02, 2014 | 50.63 | 50.72 | 50.38 | 50.67 | 1,199,650 | +0.17(+0.33%) |
Apr 01, 2014 | 50.25 | 50.51 | 50.13 | 50.51 | 2,086,048 | +0.35(+0.71%) |
Mar 31, 2014 | 49.80 | 50.21 | 49.65 | 50.15 | 308,925 | +0.71(+1.43%) |
Mar 28, 2014 | 49.31 | 49.77 | 49.28 | 49.44 | 163,263 | +0.25(+0.51%) |
Mar 27, 2014 | 49.28 | 49.40 | 49.03 | 49.19 | 172,747 | -0.11(-0.23%) |
Mar 26, 2014 | 50.03 | 50.16 | 49.28 | 49.31 | 195,548 | -0.52(-1.04%) |
Mar 25, 2014 | 49.89 | 50.12 | 49.59 | 49.83 | 166,355 | +0.13(+0.27%) |
Mar 24, 2014 | 50.20 | 50.32 | 49.43 | 49.69 | 435,971 | -0.27(-0.55%) |
Mar 21, 2014 | 50.13 | 50.42 | 49.96 | 49.97 | 163,643 | +0.10(+0.20%) |
Mar 20, 2014 | 49.59 | 49.93 | 49.51 | 49.87 | 145,346 | +0.13(+0.26%) |
Mar 19, 2014 | 50.08 | 50.18 | 49.55 | 49.74 | 171,552 | -0.39(-0.79%) |
Mar 18, 2014 | 49.73 | 50.18 | 49.73 | 50.13 | 332,593 | +0.41(+0.83%) |
Mar 17, 2014 | 49.56 | 49.91 | 49.53 | 49.72 | 265,635 | +0.37(+0.75%) |
Mar 14, 2014 | 49.17 | 49.56 | 49.09 | 49.35 | 270,616 | +0.10(+0.19%) |
Mar 13, 2014 | 49.73 | 49.83 | 49.13 | 49.25 | 234,804 | -0.34(-0.69%) |
Mar 12, 2014 | 49.35 | 49.60 | 49.30 | 49.59 | 143,319 | +0.08(+0.16%) |
Mar 11, 2014 | 49.90 | 49.98 | 49.40 | 49.51 | 222,828 | -0.30(-0.60%) |
Mar 10, 2014 | 49.98 | 50.03 | 49.67 | 49.81 | 184,845 | -0.25(-0.50%) |
Mar 07, 2014 | 50.15 | 50.20 | 49.83 | 50.06 | 266,917 | +0.14(+0.27%) |
Mar 06, 2014 | 49.96 | 50.03 | 49.78 | 49.93 | 219,066 | +0.11(+0.23%) |
Mar 05, 2014 | 49.93 | 49.93 | 49.75 | 49.81 | 109,558 | -0.12(-0.24%) |
Mar 04, 2014 | 49.64 | 49.99 | 49.64 | 49.93 | 129,128 | +0.74(+1.50%) |
Mar 03, 2014 | 49.26 | 49.41 | 48.91 | 49.20 | 218,030 | -0.33(-0.66%) |
Feb 28, 2014 | 49.40 | 49.77 | 49.34 | 49.52 | 626,347 | +0.11(+0.23%) |
Feb 27, 2014 | 49.18 | 49.41 | 49.10 | 49.41 | 129,019 | +0.19(+0.38%) |
Feb 26, 2014 | 49.09 | 49.42 | 49.03 | 49.22 | 161,675 | +0.26(+0.53%) |
Feb 25, 2014 | 48.95 | 49.17 | 48.78 | 48.96 | 165,523 | -0.01(-0.02%) |
Feb 24, 2014 | 49.02 | 49.34 | 48.85 | 48.97 | 198,995 | +0.12(+0.25%) |
Feb 21, 2014 | 48.77 | 48.98 | 48.72 | 48.85 | 265,368 | +0.07(+0.15%) |
Feb 20, 2014 | 48.56 | 48.80 | 48.37 | 48.78 | 155,756 | +0.34(+0.69%) |
Feb 19, 2014 | 48.74 | 49.00 | 48.44 | 48.44 | 174,389 | -0.34(-0.71%) |
Feb 18, 2014 | 48.63 | 48.81 | 48.46 | 48.78 | 235,903 | +0.28(+0.57%) |
Feb 14, 2014 | 48.19 | 48.51 | 48.51 | 48.51 | 141,213 | +0.31(+0.64%) |
Feb 13, 2014 | 47.56 | 48.28 | 47.56 | 48.20 | 147,524 | +0.32(+0.66%) |
Feb 12, 2014 | 47.82 | 48.09 | 47.75 | 47.88 | 268,259 | +0.11(+0.23%) |
Feb 11, 2014 | 47.37 | 47.85 | 47.32 | 47.77 | 230,937 | +0.48(+1.02%) |
Feb 10, 2014 | 47.07 | 47.31 | 46.93 | 47.29 | 234,638 | +0.14(+0.30%) |
Feb 07, 2014 | 46.90 | 47.19 | 46.83 | 47.15 | 214,208 | +0.42(+0.90%) |
Feb 06, 2014 | 46.33 | 46.75 | 46.33 | 46.73 | 252,131 | +0.55(+1.20%) |
Feb 05, 2014 | 46.07 | 46.32 | 45.80 | 46.18 | 520,210 | -0.12(-0.26%) |
Feb 04, 2014 | 46.02 | 46.37 | 45.74 | 46.30 | 485,323 | +0.46(+1.00%) |