Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.16 | 51.28 | 51.11 | 51.24 | 369,879 | +0.04(+0.08%) |
Apr 29, 2014 | 51.26 | 51.33 | 51.16 | 51.19 | 867,862 | +0.15(+0.29%) |
Apr 28, 2014 | 50.70 | 51.12 | 50.65 | 51.05 | 276,204 | +0.55(+1.09%) |
Apr 25, 2014 | 50.39 | 50.53 | 50.31 | 50.50 | 194,877 | +0.04(+0.08%) |
Apr 24, 2014 | 50.54 | 50.58 | 50.35 | 50.46 | 159,155 | +0.00(+0.00%) |
Apr 23, 2014 | 50.48 | 50.60 | 50.40 | 50.46 | 203,829 | -0.23(-0.45%) |
Apr 22, 2014 | 50.65 | 50.78 | 50.53 | 50.69 | 494,568 | +0.05(+0.10%) |
Apr 21, 2014 | 50.53 | 50.65 | 50.40 | 50.64 | 298,820 | +0.13(+0.26%) |
Apr 17, 2014 | 50.37 | 50.51 | 50.51 | 50.51 | 160,440 | +0.01(+0.01%) |
Apr 16, 2014 | 50.34 | 50.50 | 50.29 | 50.50 | 497,112 | +0.36(+0.72%) |
Apr 15, 2014 | 49.76 | 50.14 | 49.74 | 50.14 | 294,835 | +0.48(+0.96%) |
Apr 14, 2014 | 49.62 | 49.69 | 49.34 | 49.66 | 273,620 | +0.33(+0.68%) |
Apr 11, 2014 | 49.28 | 49.55 | 49.27 | 49.33 | 296,441 | -0.15(-0.29%) |
Apr 10, 2014 | 49.94 | 50.13 | 49.42 | 49.47 | 323,589 | -0.52(-1.04%) |
Apr 09, 2014 | 49.87 | 50.01 | 49.70 | 49.99 | 690,664 | +0.26(+0.52%) |
Apr 08, 2014 | 49.42 | 49.79 | 49.37 | 49.73 | 320,334 | +0.32(+0.64%) |
Apr 07, 2014 | 49.57 | 49.76 | 49.41 | 49.42 | 337,340 | -0.22(-0.43%) |
Apr 04, 2014 | 49.93 | 50.03 | 49.61 | 49.63 | 283,376 | -0.08(-0.17%) |
Apr 03, 2014 | 49.75 | 49.82 | 49.61 | 49.71 | 1,116,501 | +0.06(+0.11%) |
Apr 02, 2014 | 49.60 | 49.71 | 49.46 | 49.66 | 640,312 | +0.12(+0.25%) |
Apr 01, 2014 | 49.62 | 49.68 | 49.39 | 49.53 | 791,243 | -0.07(-0.14%) |
Mar 31, 2014 | 49.46 | 49.64 | 49.43 | 49.60 | 568,188 | +0.36(+0.73%) |
Mar 28, 2014 | 49.21 | 49.34 | 49.12 | 49.24 | 1,496,318 | +0.17(+0.34%) |
Mar 27, 2014 | 48.93 | 49.18 | 48.87 | 49.08 | 424,536 | +0.12(+0.24%) |
Mar 26, 2014 | 49.09 | 49.30 | 48.96 | 48.96 | 348,529 | +0.04(+0.09%) |
Mar 25, 2014 | 48.69 | 48.99 | 48.67 | 48.92 | 241,057 | +0.41(+0.84%) |
Mar 24, 2014 | 48.58 | 48.68 | 48.41 | 48.51 | 281,333 | -0.01(-0.03%) |
Mar 21, 2014 | 48.76 | 49.02 | 48.52 | 48.52 | 155,806 | -0.08(-0.16%) |
Mar 20, 2014 | 48.22 | 48.61 | 48.15 | 48.60 | 129,128 | +0.28(+0.58%) |
Mar 19, 2014 | 48.74 | 48.82 | 48.10 | 48.32 | 399,210 | -0.37(-0.76%) |
Mar 18, 2014 | 48.58 | 48.78 | 48.57 | 48.69 | 742,997 | +0.14(+0.30%) |
Mar 17, 2014 | 48.36 | 48.60 | 48.33 | 48.54 | 556,000 | +0.40(+0.83%) |
Mar 14, 2014 | 47.97 | 48.31 | 47.97 | 48.14 | 360,003 | +0.08(+0.17%) |
Mar 13, 2014 | 48.43 | 48.50 | 48.01 | 48.06 | 537,452 | -0.26(-0.54%) |
Mar 12, 2014 | 48.01 | 48.32 | 48.01 | 48.32 | 833,078 | +0.17(+0.36%) |
Mar 11, 2014 | 48.39 | 48.39 | 48.09 | 48.15 | 266,461 | -0.19(-0.40%) |
Mar 10, 2014 | 48.25 | 48.35 | 48.11 | 48.34 | 166,667 | +0.07(+0.14%) |
Mar 07, 2014 | 48.33 | 48.33 | 48.10 | 48.27 | 1,077,452 | +0.05(+0.10%) |
Mar 06, 2014 | 48.22 | 48.32 | 48.17 | 48.23 | 206,383 | +0.07(+0.14%) |
Mar 05, 2014 | 48.39 | 48.39 | 48.09 | 48.16 | 171,928 | -0.21(-0.43%) |
Mar 04, 2014 | 48.13 | 48.43 | 48.13 | 48.36 | 228,511 | +0.59(+1.24%) |
Mar 03, 2014 | 47.69 | 47.86 | 47.53 | 47.77 | 258,168 | -0.29(-0.60%) |
Feb 28, 2014 | 47.90 | 48.21 | 47.79 | 48.06 | 499,748 | +0.21(+0.45%) |
Feb 27, 2014 | 47.55 | 47.85 | 47.55 | 47.85 | 215,274 | +0.20(+0.42%) |
Feb 26, 2014 | 47.75 | 47.87 | 47.55 | 47.65 | 189,493 | -0.06(-0.12%) |
Feb 25, 2014 | 47.66 | 47.91 | 47.62 | 47.70 | 372,992 | +0.03(+0.06%) |
Feb 24, 2014 | 47.68 | 48.02 | 47.58 | 47.68 | 241,966 | +0.10(+0.20%) |
Feb 21, 2014 | 47.81 | 47.94 | 47.58 | 47.58 | 212,368 | -0.19(-0.39%) |
Feb 20, 2014 | 47.48 | 47.89 | 47.44 | 47.77 | 3,461,188 | +0.34(+0.73%) |
Feb 19, 2014 | 47.51 | 47.83 | 47.41 | 47.42 | 695,434 | -0.17(-0.35%) |
Feb 18, 2014 | 47.80 | 47.80 | 47.59 | 47.59 | 216,002 | -0.22(-0.46%) |
Feb 14, 2014 | 47.39 | 47.81 | 47.81 | 47.81 | 1,310,768 | +0.33(+0.70%) |
Feb 13, 2014 | 46.95 | 47.51 | 46.92 | 47.48 | 2,327,891 | +0.30(+0.63%) |
Feb 12, 2014 | 47.37 | 47.39 | 47.10 | 47.18 | 292,361 | -0.17(-0.35%) |
Feb 11, 2014 | 46.88 | 47.43 | 46.82 | 47.35 | 891,453 | +0.51(+1.09%) |
Feb 10, 2014 | 46.66 | 46.84 | 46.56 | 46.84 | 276,207 | +0.17(+0.35%) |
Feb 07, 2014 | 46.35 | 46.69 | 46.24 | 46.67 | 156,486 | +0.52(+1.12%) |
Feb 06, 2014 | 45.86 | 46.17 | 45.82 | 46.15 | 515,507 | +0.45(+0.99%) |
Feb 05, 2014 | 45.76 | 45.87 | 45.58 | 45.70 | 750,795 | -0.10(-0.23%) |
Feb 04, 2014 | 45.75 | 45.86 | 45.61 | 45.80 | 425,825 | +0.22(+0.48%) |