Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.27 | 45.27 | 41.24 | 43.15 | 1,760,858 | +6.01(+16.18%) |
Apr 29, 2014 | 36.57 | 37.43 | 35.62 | 37.14 | 380,985 | +0.92(+2.54%) |
Apr 28, 2014 | 36.79 | 37.10 | 35.18 | 36.22 | 192,629 | -0.29(-0.81%) |
Apr 25, 2014 | 38.39 | 38.39 | 36.25 | 36.51 | 267,848 | -2.15(-5.57%) |
Apr 24, 2014 | 39.12 | 39.15 | 37.75 | 38.66 | 151,364 | -0.22(-0.56%) |
Apr 23, 2014 | 39.61 | 40.08 | 38.71 | 38.88 | 219,315 | -0.96(-2.41%) |
Apr 22, 2014 | 39.00 | 40.31 | 38.59 | 39.84 | 272,231 | +0.83(+2.12%) |
Apr 21, 2014 | 39.15 | 39.58 | 38.51 | 39.02 | 152,053 | -0.08(-0.19%) |
Apr 17, 2014 | 37.97 | 39.09 | 39.09 | 39.09 | 168,230 | +1.00(+2.62%) |
Apr 16, 2014 | 38.77 | 39.74 | 37.53 | 38.10 | 239,015 | -0.28(-0.74%) |
Apr 15, 2014 | 38.34 | 39.04 | 37.05 | 38.38 | 177,653 | +0.24(+0.62%) |
Apr 14, 2014 | 38.58 | 39.40 | 37.63 | 38.14 | 191,369 | +0.04(+0.10%) |
Apr 11, 2014 | 38.23 | 39.30 | 37.98 | 38.10 | 201,818 | -0.46(-1.18%) |
Apr 10, 2014 | 40.55 | 40.83 | 38.36 | 38.56 | 220,259 | -2.06(-5.07%) |
Apr 09, 2014 | 39.92 | 40.93 | 39.62 | 40.62 | 203,349 | +0.75(+1.88%) |
Apr 08, 2014 | 39.17 | 40.04 | 38.72 | 39.87 | 230,222 | +0.78(+1.99%) |
Apr 07, 2014 | 40.96 | 41.13 | 38.70 | 39.09 | 373,094 | -2.01(-4.90%) |
Apr 04, 2014 | 42.62 | 42.62 | 39.98 | 41.10 | 327,050 | -1.19(-2.81%) |
Apr 03, 2014 | 42.69 | 43.17 | 42.04 | 42.29 | 276,886 | -0.34(-0.80%) |
Apr 02, 2014 | 43.17 | 43.46 | 41.90 | 42.63 | 206,853 | -0.55(-1.27%) |
Apr 01, 2014 | 42.76 | 43.65 | 42.75 | 43.18 | 196,086 | +0.57(+1.34%) |
Mar 31, 2014 | 41.18 | 42.97 | 41.15 | 42.61 | 285,158 | +1.62(+3.96%) |
Mar 28, 2014 | 42.03 | 42.52 | 40.93 | 40.99 | 167,952 | -1.01(-2.40%) |
Mar 27, 2014 | 41.86 | 42.55 | 41.02 | 42.00 | 216,613 | +0.09(+0.23%) |
Mar 26, 2014 | 42.71 | 43.43 | 41.67 | 41.90 | 237,751 | -0.40(-0.94%) |
Mar 25, 2014 | 42.82 | 43.40 | 41.43 | 42.30 | 317,649 | -0.10(-0.25%) |
Mar 24, 2014 | 44.22 | 44.22 | 42.05 | 42.40 | 349,096 | -1.63(-3.71%) |
Mar 21, 2014 | 44.78 | 44.78 | 43.75 | 44.04 | 250,089 | -0.39(-0.88%) |
Mar 20, 2014 | 43.89 | 44.69 | 42.97 | 44.43 | 371,075 | +0.38(+0.86%) |
Mar 19, 2014 | 44.51 | 44.66 | 43.78 | 44.05 | 196,700 | -0.56(-1.26%) |
Mar 18, 2014 | 44.20 | 45.16 | 43.73 | 44.61 | 314,639 | +0.99(+2.26%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.98 | 43.62 | 238,230 | +0.59(+1.37%) |
Mar 14, 2014 | 42.04 | 43.42 | 41.49 | 43.03 | 242,499 | +1.02(+2.42%) |
Mar 13, 2014 | 43.10 | 43.10 | 41.58 | 42.02 | 218,310 | -0.84(-1.95%) |
Mar 12, 2014 | 42.38 | 43.15 | 41.70 | 42.85 | 189,785 | +0.88(+2.10%) |
Mar 11, 2014 | 42.86 | 42.97 | 41.59 | 41.97 | 186,224 | -0.79(-1.84%) |
Mar 10, 2014 | 42.77 | 43.48 | 42.19 | 42.76 | 240,279 | -0.21(-0.49%) |
Mar 07, 2014 | 42.70 | 43.47 | 41.50 | 42.97 | 569,291 | +0.74(+1.75%) |
Mar 06, 2014 | 42.67 | 42.73 | 41.78 | 42.22 | 156,044 | -0.42(-0.98%) |
Mar 05, 2014 | 41.93 | 43.54 | 41.64 | 42.64 | 436,199 | +0.52(+1.24%) |
Mar 04, 2014 | 40.52 | 42.42 | 40.21 | 42.12 | 819,944 | +1.92(+4.77%) |
Mar 03, 2014 | 39.22 | 40.47 | 38.83 | 40.20 | 249,895 | +0.47(+1.19%) |
Feb 28, 2014 | 40.11 | 40.58 | 39.49 | 39.73 | 346,101 | -0.38(-0.95%) |
Feb 27, 2014 | 38.82 | 40.39 | 38.38 | 40.11 | 321,365 | +0.99(+2.52%) |
Feb 26, 2014 | 38.78 | 39.70 | 38.46 | 39.12 | 256,995 | +0.47(+1.23%) |
Feb 25, 2014 | 38.92 | 39.40 | 38.25 | 38.65 | 153,028 | -0.20(-0.51%) |
Feb 24, 2014 | 39.01 | 39.97 | 38.83 | 38.85 | 329,428 | -0.74(-1.87%) |
Feb 21, 2014 | 39.44 | 40.41 | 39.13 | 39.59 | 285,960 | +0.47(+1.21%) |
Feb 20, 2014 | 38.50 | 39.41 | 38.46 | 39.11 | 288,935 | +0.78(+2.03%) |
Feb 19, 2014 | 37.97 | 38.68 | 36.86 | 38.33 | 393,114 | -0.62(-1.58%) |
Feb 18, 2014 | 38.47 | 39.84 | 38.47 | 38.95 | 582,826 | +0.52(+1.36%) |
Feb 14, 2014 | 37.87 | 38.43 | 38.43 | 38.43 | 3,768,699 | +6.84(+21.67%) |
Feb 13, 2014 | 30.18 | 32.06 | 29.91 | 31.58 | 577,445 | +1.03(+3.39%) |
Feb 12, 2014 | 30.28 | 30.81 | 30.05 | 30.55 | 272,846 | +0.26(+0.85%) |
Feb 11, 2014 | 30.46 | 30.61 | 30.05 | 30.29 | 161,920 | -0.20(-0.65%) |
Feb 10, 2014 | 30.53 | 30.72 | 30.06 | 30.49 | 163,346 | -0.11(-0.37%) |
Feb 07, 2014 | 30.57 | 30.83 | 29.91 | 30.61 | 143,735 | +0.09(+0.28%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.23 | 30.52 | 163,137 | +0.43(+1.42%) |
Feb 05, 2014 | 30.50 | 30.71 | 29.67 | 30.09 | 172,842 | -0.61(-1.98%) |
Feb 04, 2014 | 30.83 | 31.46 | 30.25 | 30.70 | 170,644 | -0.02(-0.06%) |