Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.24 | 58.54 | 56.78 | 58.19 | 964,374 | -0.23(-0.39%) |
Apr 29, 2014 | 57.85 | 59.05 | 57.49 | 58.41 | 1,033,875 | +1.02(+1.78%) |
Apr 28, 2014 | 57.83 | 58.69 | 56.07 | 57.40 | 769,406 | -0.39(-0.67%) |
Apr 25, 2014 | 60.89 | 60.89 | 57.53 | 57.78 | 1,288,043 | -3.22(-5.28%) |
Apr 24, 2014 | 60.06 | 61.38 | 59.21 | 61.00 | 922,291 | +1.24(+2.07%) |
Apr 23, 2014 | 60.15 | 60.81 | 59.34 | 59.76 | 791,847 | -0.30(-0.50%) |
Apr 22, 2014 | 61.01 | 62.05 | 59.82 | 60.06 | 1,177,196 | -0.21(-0.35%) |
Apr 21, 2014 | 59.87 | 60.38 | 58.13 | 60.27 | 1,213,747 | +0.95(+1.61%) |
Apr 17, 2014 | 57.18 | 59.32 | 59.32 | 59.32 | 1,126,186 | +2.31(+4.04%) |
Apr 16, 2014 | 56.75 | 57.88 | 56.00 | 57.01 | 1,083,019 | +1.14(+2.04%) |
Apr 15, 2014 | 55.75 | 57.00 | 54.05 | 55.87 | 1,636,176 | -0.84(-1.48%) |
Apr 14, 2014 | 55.36 | 57.42 | 55.00 | 56.72 | 1,268,695 | +2.04(+3.73%) |
Apr 11, 2014 | 52.82 | 57.20 | 52.82 | 54.68 | 3,099,699 | +1.59(+3.00%) |
Apr 10, 2014 | 55.00 | 55.28 | 52.11 | 53.08 | 1,016,108 | -1.97(-3.57%) |
Apr 09, 2014 | 54.49 | 55.70 | 53.88 | 55.05 | 892,120 | +1.18(+2.19%) |
Apr 08, 2014 | 52.71 | 54.24 | 52.09 | 53.87 | 1,077,565 | +1.16(+2.19%) |
Apr 07, 2014 | 53.95 | 54.02 | 51.81 | 52.71 | 1,360,190 | -1.68(-3.09%) |
Apr 04, 2014 | 55.33 | 56.36 | 53.68 | 54.39 | 812,781 | -0.53(-0.97%) |
Apr 03, 2014 | 55.71 | 56.36 | 54.20 | 54.93 | 1,115,050 | -0.86(-1.54%) |
Apr 02, 2014 | 53.77 | 56.13 | 53.49 | 55.79 | 1,139,128 | +2.07(+3.85%) |
Apr 01, 2014 | 54.43 | 55.53 | 52.57 | 53.71 | 1,253,120 | -0.73(-1.34%) |
Mar 31, 2014 | 56.91 | 57.42 | 54.19 | 54.44 | 1,947,881 | -1.93(-3.43%) |
Mar 28, 2014 | 55.28 | 56.54 | 54.65 | 56.38 | 1,812,008 | +1.34(+2.44%) |
Mar 27, 2014 | 52.74 | 55.73 | 52.47 | 55.03 | 1,121,884 | +2.55(+4.85%) |
Mar 26, 2014 | 52.50 | 53.45 | 51.73 | 52.49 | 919,914 | +0.49(+0.93%) |
Mar 25, 2014 | 51.98 | 52.53 | 50.97 | 52.00 | 613,396 | +0.12(+0.23%) |
Mar 24, 2014 | 52.20 | 52.49 | 50.30 | 51.88 | 848,676 | -0.06(-0.12%) |
Mar 21, 2014 | 52.78 | 53.47 | 51.79 | 51.94 | 1,052,444 | -0.78(-1.49%) |
Mar 20, 2014 | 51.98 | 53.49 | 50.99 | 52.73 | 1,039,922 | +0.64(+1.23%) |
Mar 19, 2014 | 53.06 | 53.36 | 51.82 | 52.09 | 844,498 | -1.04(-1.95%) |
Mar 18, 2014 | 51.78 | 53.18 | 51.73 | 53.12 | 737,858 | +1.42(+2.74%) |
Mar 17, 2014 | 51.87 | 52.54 | 51.32 | 51.71 | 717,549 | +0.28(+0.55%) |
Mar 14, 2014 | 51.30 | 52.03 | 50.97 | 51.43 | 628,956 | +0.18(+0.35%) |
Mar 13, 2014 | 52.05 | 52.14 | 50.66 | 51.25 | 989,210 | +0.16(+0.32%) |
Mar 12, 2014 | 49.84 | 51.38 | 49.14 | 51.09 | 1,002,918 | +0.93(+1.85%) |
Mar 11, 2014 | 50.89 | 52.12 | 48.86 | 50.16 | 1,341,547 | -0.82(-1.62%) |
Mar 10, 2014 | 51.63 | 51.73 | 49.35 | 50.98 | 1,053,815 | -0.69(-1.33%) |
Mar 07, 2014 | 51.14 | 51.87 | 50.57 | 51.67 | 730,747 | +0.91(+1.78%) |
Mar 06, 2014 | 51.73 | 52.33 | 50.33 | 50.76 | 1,056,220 | -1.04(-2.00%) |
Mar 05, 2014 | 52.99 | 53.32 | 51.01 | 51.80 | 847,849 | -1.16(-2.20%) |
Mar 04, 2014 | 52.60 | 53.50 | 52.38 | 52.96 | 825,727 | +0.87(+1.66%) |
Mar 03, 2014 | 51.68 | 52.88 | 51.37 | 52.10 | 877,110 | +0.06(+0.12%) |
Feb 28, 2014 | 51.88 | 52.34 | 51.51 | 52.03 | 1,273,124 | +0.36(+0.69%) |
Feb 27, 2014 | 52.12 | 52.86 | 51.46 | 51.68 | 918,028 | -0.53(-1.01%) |
Feb 26, 2014 | 51.68 | 52.67 | 50.08 | 52.20 | 1,093,320 | +0.65(+1.26%) |
Feb 25, 2014 | 53.04 | 53.04 | 50.82 | 51.56 | 1,817,579 | -0.86(-1.64%) |
Feb 24, 2014 | 52.20 | 55.00 | 51.76 | 52.41 | 2,400,430 | +0.66(+1.27%) |
Feb 21, 2014 | 51.75 | 52.11 | 50.90 | 51.76 | 4,027,586 | +1.07(+2.11%) |
Feb 20, 2014 | 49.26 | 50.87 | 48.72 | 50.69 | 1,326,913 | +1.32(+2.67%) |
Feb 19, 2014 | 49.74 | 50.58 | 48.85 | 49.37 | 945,114 | +0.02(+0.03%) |
Feb 18, 2014 | 48.26 | 50.04 | 47.27 | 49.36 | 1,648,729 | +1.11(+2.30%) |
Feb 14, 2014 | 47.70 | 48.25 | 48.25 | 48.25 | 1,083,408 | +0.61(+1.29%) |
Feb 13, 2014 | 46.52 | 47.98 | 45.83 | 47.63 | 1,041,550 | +0.74(+1.59%) |
Feb 12, 2014 | 47.70 | 48.40 | 46.75 | 46.89 | 983,124 | -0.76(-1.60%) |
Feb 11, 2014 | 46.47 | 47.90 | 45.35 | 47.65 | 886,584 | +1.12(+2.42%) |
Feb 10, 2014 | 46.29 | 47.44 | 45.29 | 46.52 | 1,130,618 | +0.65(+1.41%) |
Feb 07, 2014 | 46.27 | 47.72 | 44.49 | 45.88 | 1,605,530 | +2.39(+5.49%) |
Feb 06, 2014 | 42.95 | 44.82 | 42.95 | 43.49 | 1,370,889 | +0.66(+1.53%) |
Feb 05, 2014 | 41.69 | 42.91 | 40.77 | 42.84 | 892,983 | +1.07(+2.56%) |
Feb 04, 2014 | 40.70 | 42.56 | 40.70 | 41.77 | 530,275 | +1.26(+3.12%) |