Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.72 | 35.00 | 33.60 | 34.53 | 591,552 | -0.52(-1.48%) |
Apr 29, 2014 | 33.48 | 35.51 | 32.46 | 35.05 | 641,114 | +1.70(+5.10%) |
Apr 28, 2014 | 33.81 | 34.55 | 31.90 | 33.35 | 578,283 | -0.09(-0.27%) |
Apr 25, 2014 | 34.60 | 34.82 | 33.30 | 33.44 | 431,594 | -1.22(-3.52%) |
Apr 24, 2014 | 34.77 | 36.03 | 33.61 | 34.66 | 346,787 | -0.01(-0.03%) |
Apr 23, 2014 | 35.89 | 35.90 | 34.04 | 34.67 | 414,702 | -1.18(-3.29%) |
Apr 22, 2014 | 34.23 | 36.15 | 34.08 | 35.85 | 565,400 | +2.22(+6.60%) |
Apr 21, 2014 | 32.66 | 33.79 | 31.90 | 33.63 | 303,427 | +0.81(+2.47%) |
Apr 17, 2014 | 32.92 | 32.82 | 32.82 | 32.82 | 498,500 | -0.13(-0.39%) |
Apr 16, 2014 | 31.21 | 33.06 | 30.73 | 32.95 | 557,672 | +2.04(+6.60%) |
Apr 15, 2014 | 29.57 | 31.45 | 29.12 | 30.91 | 584,596 | +1.29(+4.36%) |
Apr 14, 2014 | 30.96 | 31.69 | 29.17 | 29.62 | 759,963 | -1.24(-4.02%) |
Apr 11, 2014 | 32.35 | 33.02 | 30.42 | 30.86 | 755,415 | -2.18(-6.60%) |
Apr 10, 2014 | 35.20 | 35.50 | 32.53 | 33.04 | 534,986 | -2.31(-6.53%) |
Apr 09, 2014 | 32.95 | 35.37 | 32.95 | 35.35 | 586,795 | +2.73(+8.37%) |
Apr 08, 2014 | 31.67 | 32.91 | 31.33 | 32.62 | 681,547 | +1.08(+3.42%) |
Apr 07, 2014 | 32.60 | 34.05 | 30.90 | 31.54 | 669,739 | -1.44(-4.37%) |
Apr 04, 2014 | 35.86 | 35.86 | 32.05 | 32.98 | 717,820 | -2.58(-7.26%) |
Apr 03, 2014 | 36.70 | 36.75 | 34.26 | 35.56 | 591,881 | -1.33(-3.61%) |
Apr 02, 2014 | 37.10 | 38.36 | 36.67 | 36.89 | 636,196 | -0.05(-0.14%) |
Apr 01, 2014 | 35.76 | 36.97 | 35.33 | 36.94 | 429,093 | +1.22(+3.42%) |
Mar 31, 2014 | 35.12 | 36.20 | 35.07 | 35.72 | 572,885 | +0.49(+1.39%) |
Mar 28, 2014 | 36.50 | 37.66 | 34.85 | 35.23 | 652,187 | -1.22(-3.35%) |
Mar 27, 2014 | 36.65 | 37.18 | 35.60 | 36.45 | 664,838 | -0.21(-0.57%) |
Mar 26, 2014 | 36.50 | 37.57 | 36.24 | 36.66 | 677,251 | +0.38(+1.05%) |
Mar 25, 2014 | 36.80 | 39.30 | 36.04 | 36.28 | 624,158 | -0.13(-0.36%) |
Mar 24, 2014 | 40.75 | 41.46 | 36.00 | 36.41 | 1,229,093 | -4.33(-10.63%) |
Mar 21, 2014 | 44.61 | 44.74 | 40.12 | 40.74 | 2,325,249 | -3.60(-8.12%) |
Mar 20, 2014 | 44.21 | 44.72 | 42.78 | 44.34 | 352,707 | -0.02(-0.05%) |
Mar 19, 2014 | 44.19 | 45.88 | 43.56 | 44.36 | 534,691 | +0.36(+0.82%) |
Mar 18, 2014 | 43.66 | 44.73 | 43.42 | 44.00 | 391,180 | +0.48(+1.10%) |
Mar 17, 2014 | 43.28 | 45.94 | 43.23 | 43.52 | 695,587 | +0.42(+0.97%) |
Mar 14, 2014 | 42.88 | 43.53 | 42.41 | 43.10 | 381,127 | +0.10(+0.23%) |
Mar 13, 2014 | 43.42 | 43.96 | 42.39 | 43.00 | 362,479 | +0.00(+0.00%) |
Mar 12, 2014 | 43.80 | 44.25 | 42.50 | 43.00 | 464,250 | -0.79(-1.80%) |
Mar 11, 2014 | 45.14 | 45.40 | 43.42 | 43.79 | 369,160 | -1.32(-2.93%) |
Mar 10, 2014 | 44.60 | 45.95 | 44.40 | 45.11 | 440,055 | +0.86(+1.94%) |
Mar 07, 2014 | 45.03 | 45.28 | 43.13 | 44.25 | 462,186 | -0.58(-1.29%) |
Mar 06, 2014 | 45.29 | 46.51 | 44.22 | 44.83 | 353,148 | -0.32(-0.71%) |
Mar 05, 2014 | 44.21 | 45.24 | 44.01 | 45.15 | 417,766 | +1.04(+2.36%) |
Mar 04, 2014 | 44.04 | 44.74 | 43.51 | 44.11 | 1,246,277 | +0.78(+1.80%) |
Mar 03, 2014 | 42.27 | 44.07 | 41.25 | 43.33 | 496,329 | +0.44(+1.03%) |
Feb 28, 2014 | 43.52 | 44.40 | 42.00 | 42.89 | 484,899 | -0.43(-0.99%) |
Feb 27, 2014 | 43.02 | 43.58 | 42.59 | 43.32 | 302,054 | +0.30(+0.70%) |
Feb 26, 2014 | 42.59 | 43.99 | 42.01 | 43.02 | 351,042 | +0.97(+2.31%) |
Feb 25, 2014 | 42.34 | 42.47 | 40.30 | 42.05 | 760,019 | -0.29(-0.68%) |
Feb 24, 2014 | 43.70 | 44.55 | 41.80 | 42.34 | 710,650 | -0.89(-2.06%) |
Feb 21, 2014 | 45.34 | 45.81 | 42.61 | 43.23 | 740,248 | -2.23(-4.91%) |
Feb 20, 2014 | 45.05 | 45.76 | 44.38 | 45.46 | 601,145 | +0.74(+1.65%) |
Feb 19, 2014 | 44.75 | 46.17 | 44.06 | 44.72 | 837,788 | +0.04(+0.09%) |
Feb 18, 2014 | 43.50 | 45.08 | 43.37 | 44.68 | 753,038 | +1.55(+3.59%) |
Feb 14, 2014 | 41.04 | 43.13 | 43.13 | 43.13 | 779,400 | +2.14(+5.22%) |
Feb 13, 2014 | 38.78 | 41.11 | 38.50 | 40.99 | 1,039,116 | +2.36(+6.11%) |
Feb 12, 2014 | 37.60 | 38.70 | 37.23 | 38.63 | 391,635 | +0.95(+2.52%) |
Feb 11, 2014 | 38.24 | 38.78 | 37.45 | 37.68 | 442,113 | -0.48(-1.26%) |
Feb 10, 2014 | 36.33 | 38.44 | 35.70 | 38.16 | 954,331 | +2.19(+6.09%) |
Feb 07, 2014 | 36.90 | 36.90 | 35.05 | 35.97 | 1,256,838 | +3.94(+12.30%) |
Feb 06, 2014 | 32.69 | 32.91 | 31.81 | 32.03 | 494,050 | -0.50(-1.54%) |
Feb 05, 2014 | 33.20 | 33.58 | 31.13 | 32.53 | 472,312 | -0.85(-2.55%) |
Feb 04, 2014 | 34.14 | 34.49 | 32.51 | 33.38 | 330,340 | -0.68(-2.00%) |