Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.05 | 42.20 | 35.33 | 38.77 | 3,005,687 | +0.07(+0.18%) |
Apr 29, 2014 | 38.89 | 39.84 | 38.57 | 38.70 | 1,659,743 | -0.82(-2.07%) |
Apr 28, 2014 | 42.55 | 42.77 | 38.86 | 39.52 | 1,947,484 | -3.17(-7.43%) |
Apr 25, 2014 | 43.92 | 44.20 | 42.57 | 42.69 | 407,419 | -1.30(-2.96%) |
Apr 24, 2014 | 44.48 | 44.50 | 43.05 | 43.99 | 418,175 | +0.12(+0.27%) |
Apr 23, 2014 | 43.60 | 44.12 | 42.15 | 43.87 | 619,776 | +0.12(+0.27%) |
Apr 22, 2014 | 44.12 | 44.97 | 43.45 | 43.75 | 763,180 | -0.33(-0.75%) |
Apr 21, 2014 | 43.70 | 44.27 | 43.11 | 44.08 | 181,598 | +0.44(+1.01%) |
Apr 17, 2014 | 43.93 | 43.64 | 43.64 | 43.64 | 198,600 | -0.26(-0.59%) |
Apr 16, 2014 | 43.42 | 44.12 | 42.89 | 43.90 | 390,526 | +0.83(+1.93%) |
Apr 15, 2014 | 42.42 | 43.22 | 41.48 | 43.07 | 498,443 | +0.63(+1.48%) |
Apr 14, 2014 | 42.74 | 43.49 | 41.93 | 42.44 | 359,896 | +0.26(+0.62%) |
Apr 11, 2014 | 43.43 | 43.82 | 41.65 | 42.18 | 581,105 | -1.71(-3.90%) |
Apr 10, 2014 | 45.57 | 45.57 | 43.61 | 43.89 | 417,518 | -1.79(-3.92%) |
Apr 09, 2014 | 44.31 | 45.83 | 43.83 | 45.68 | 462,104 | +1.78(+4.05%) |
Apr 08, 2014 | 44.04 | 44.20 | 43.38 | 43.90 | 462,714 | -0.25(-0.57%) |
Apr 07, 2014 | 44.61 | 44.61 | 42.54 | 44.15 | 678,427 | -0.81(-1.80%) |
Apr 04, 2014 | 48.28 | 48.28 | 44.48 | 44.96 | 822,367 | -3.26(-6.76%) |
Apr 03, 2014 | 49.32 | 49.39 | 47.66 | 48.22 | 510,641 | -0.75(-1.53%) |
Apr 02, 2014 | 48.27 | 49.25 | 48.08 | 48.97 | 466,199 | +1.17(+2.45%) |
Apr 01, 2014 | 47.74 | 48.18 | 47.13 | 47.80 | 493,308 | +0.25(+0.53%) |
Mar 31, 2014 | 47.02 | 47.88 | 46.61 | 47.55 | 371,384 | +1.55(+3.37%) |
Mar 28, 2014 | 47.00 | 47.00 | 45.93 | 46.00 | 194,828 | -0.85(-1.81%) |
Mar 27, 2014 | 46.41 | 46.98 | 45.27 | 46.85 | 567,070 | +1.69(+3.74%) |
Mar 26, 2014 | 45.60 | 46.27 | 45.00 | 45.16 | 521,853 | -0.35(-0.77%) |
Mar 25, 2014 | 46.49 | 47.56 | 45.34 | 45.51 | 447,231 | -1.19(-2.55%) |
Mar 24, 2014 | 47.39 | 47.48 | 45.76 | 46.70 | 252,469 | -0.69(-1.46%) |
Mar 21, 2014 | 49.21 | 49.34 | 47.21 | 47.39 | 473,269 | -1.64(-3.34%) |
Mar 20, 2014 | 49.22 | 49.71 | 48.97 | 49.03 | 195,149 | -0.19(-0.39%) |
Mar 19, 2014 | 49.02 | 49.50 | 48.52 | 49.22 | 298,785 | +0.08(+0.16%) |
Mar 18, 2014 | 49.01 | 49.49 | 48.58 | 49.14 | 137,663 | +0.47(+0.97%) |
Mar 17, 2014 | 48.50 | 49.40 | 48.17 | 48.67 | 328,636 | +0.39(+0.81%) |
Mar 14, 2014 | 47.82 | 48.64 | 47.59 | 48.28 | 270,319 | +0.28(+0.58%) |
Mar 13, 2014 | 48.25 | 48.25 | 47.79 | 48.00 | 541,135 | -0.08(-0.17%) |
Mar 12, 2014 | 47.05 | 48.35 | 47.00 | 48.08 | 306,017 | +0.59(+1.24%) |
Mar 11, 2014 | 47.02 | 48.21 | 46.80 | 47.49 | 498,297 | +0.29(+0.61%) |
Mar 10, 2014 | 46.65 | 47.25 | 46.08 | 47.20 | 216,030 | +0.42(+0.90%) |
Mar 07, 2014 | 46.45 | 46.95 | 45.54 | 46.78 | 505,934 | +0.60(+1.30%) |
Mar 06, 2014 | 46.97 | 47.75 | 46.11 | 46.18 | 372,489 | -1.00(-2.12%) |
Mar 05, 2014 | 47.46 | 47.98 | 46.76 | 47.18 | 335,104 | -0.54(-1.13%) |
Mar 04, 2014 | 47.34 | 48.04 | 46.87 | 47.72 | 543,096 | +0.69(+1.47%) |
Mar 03, 2014 | 46.39 | 47.32 | 46.01 | 47.03 | 275,952 | +0.19(+0.41%) |
Feb 28, 2014 | 47.85 | 48.02 | 46.80 | 46.84 | 385,578 | -0.59(-1.24%) |
Feb 27, 2014 | 45.48 | 47.79 | 45.35 | 47.43 | 441,476 | +1.32(+2.86%) |
Feb 26, 2014 | 46.50 | 46.74 | 45.16 | 46.11 | 469,356 | -0.33(-0.71%) |
Feb 25, 2014 | 46.80 | 47.25 | 45.88 | 46.44 | 510,590 | -0.70(-1.48%) |
Feb 24, 2014 | 47.35 | 47.91 | 46.70 | 47.14 | 469,162 | +0.44(+0.94%) |
Feb 21, 2014 | 50.00 | 50.00 | 46.53 | 46.70 | 784,552 | -2.00(-4.11%) |
Feb 20, 2014 | 46.69 | 49.47 | 46.50 | 48.70 | 2,368,263 | +4.38(+9.88%) |
Feb 19, 2014 | 44.85 | 45.54 | 44.16 | 44.32 | 438,044 | -0.48(-1.07%) |
Feb 18, 2014 | 44.40 | 45.29 | 44.35 | 44.80 | 413,642 | +0.34(+0.76%) |
Feb 14, 2014 | 44.58 | 44.46 | 44.46 | 44.46 | 279,100 | -0.34(-0.76%) |
Feb 13, 2014 | 43.85 | 45.55 | 43.21 | 44.80 | 490,604 | +0.71(+1.61%) |
Feb 12, 2014 | 45.06 | 45.49 | 43.98 | 44.09 | 528,707 | -0.97(-2.15%) |
Feb 11, 2014 | 45.85 | 45.93 | 44.60 | 45.06 | 402,210 | -0.53(-1.16%) |
Feb 10, 2014 | 45.01 | 45.64 | 44.54 | 45.59 | 417,558 | +0.67(+1.49%) |
Feb 07, 2014 | 44.25 | 45.12 | 44.11 | 44.92 | 510,089 | +0.92(+2.09%) |
Feb 06, 2014 | 44.04 | 45.21 | 43.67 | 44.00 | 542,483 | +0.39(+0.89%) |
Feb 05, 2014 | 42.20 | 43.70 | 41.60 | 43.61 | 591,321 | +1.51(+3.59%) |
Feb 04, 2014 | 41.79 | 42.39 | 41.70 | 42.10 | 392,866 | +0.10(+0.24%) |