Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.65 | 39.75 | 39.55 | 39.67 | 17,704 | -1.78(-4.31%) |
Apr 29, 2014 | 40.86 | 41.50 | 40.85 | 41.45 | 17,123 | +0.70(+1.73%) |
Apr 28, 2014 | 41.22 | 41.31 | 40.25 | 40.75 | 12,801 | -1.45(-3.44%) |
Apr 25, 2014 | 43.55 | 43.55 | 42.20 | 42.20 | 25,445 | -1.75(-3.98%) |
Apr 24, 2014 | 43.68 | 44.04 | 43.50 | 43.95 | 53,905 | +1.13(+2.64%) |
Apr 23, 2014 | 43.14 | 43.38 | 42.82 | 42.82 | 8,607 | -0.18(-0.42%) |
Apr 22, 2014 | 42.20 | 43.00 | 42.19 | 43.00 | 15,842 | +1.40(+3.37%) |
Apr 21, 2014 | 41.71 | 41.71 | 41.56 | 41.60 | 6,575 | -0.21(-0.50%) |
Apr 17, 2014 | 41.81 | 41.81 | 41.81 | 0 | -0.01(-0.02%) | |
Apr 16, 2014 | 41.48 | 41.82 | 41.47 | 41.82 | 15,941 | -0.18(-0.43%) |
Apr 15, 2014 | 42.37 | 42.51 | 41.70 | 42.00 | 30,635 | -1.28(-2.96%) |
Apr 14, 2014 | 43.28 | 43.56 | 43.16 | 43.28 | 6,121 | -0.34(-0.78%) |
Apr 11, 2014 | 43.67 | 43.96 | 43.62 | 43.62 | 0 | -0.20(-0.46%) |
Apr 10, 2014 | 44.66 | 44.90 | 43.82 | 43.82 | 35,383 | +0.57(+1.32%) |
Apr 09, 2014 | 42.65 | 43.25 | 42.65 | 43.25 | 20,966 | +1.95(+4.72%) |
Apr 08, 2014 | 41.34 | 41.35 | 41.15 | 41.30 | 10,863 | -0.72(-1.71%) |
Apr 07, 2014 | 42.46 | 42.49 | 42.00 | 42.02 | 14,071 | -1.78(-4.06%) |
Apr 04, 2014 | 44.33 | 44.33 | 43.55 | 43.80 | 0 | -1.02(-2.28%) |
Apr 03, 2014 | 45.13 | 45.14 | 44.73 | 44.82 | 10,986 | -0.09(-0.20%) |
Apr 02, 2014 | 44.81 | 44.96 | 44.70 | 44.91 | 7,497 | -0.12(-0.27%) |
Apr 01, 2014 | 45.17 | 45.44 | 44.68 | 45.03 | 141,530 | +3.25(+7.78%) |
Mar 31, 2014 | 41.48 | 41.84 | 41.44 | 41.78 | 21,766 | +0.85(+2.08%) |
Mar 28, 2014 | 40.93 | 41.09 | 40.86 | 40.93 | 0 | +0.29(+0.71%) |
Mar 27, 2014 | 40.86 | 40.97 | 40.55 | 40.64 | 8,416 | -0.64(-1.55%) |
Mar 26, 2014 | 41.40 | 41.48 | 41.20 | 41.28 | 25,074 | -0.92(-2.18%) |
Mar 25, 2014 | 42.23 | 42.44 | 42.20 | 42.20 | 15,397 | -1.03(-2.38%) |
Mar 24, 2014 | 43.51 | 43.51 | 43.16 | 43.23 | 11,662 | -0.20(-0.46%) |
Mar 21, 2014 | 43.10 | 43.57 | 43.10 | 43.43 | 9,487 | -1.60(-3.55%) |
Mar 20, 2014 | 44.89 | 45.14 | 44.84 | 45.03 | 11,491 | -0.52(-1.14%) |
Mar 19, 2014 | 45.77 | 45.77 | 45.26 | 45.55 | 8,422 | -0.19(-0.42%) |
Mar 18, 2014 | 45.37 | 45.75 | 45.37 | 45.74 | 13,880 | -1.21(-2.58%) |
Mar 17, 2014 | 46.89 | 47.09 | 46.65 | 46.95 | 25,045 | +2.19(+4.89%) |
Mar 14, 2014 | 44.95 | 45.05 | 44.72 | 44.76 | 0 | -1.91(-4.09%) |
Mar 13, 2014 | 47.27 | 47.27 | 46.54 | 46.67 | 30,823 | -2.23(-4.56%) |
Mar 12, 2014 | 48.52 | 48.92 | 48.52 | 48.90 | 14,931 | +0.42(+0.87%) |
Mar 11, 2014 | 48.45 | 48.65 | 48.43 | 48.48 | 10,712 | +0.96(+2.02%) |
Mar 10, 2014 | 47.72 | 47.72 | 47.40 | 47.52 | 7,244 | -0.36(-0.75%) |
Mar 07, 2014 | 48.01 | 48.07 | 47.68 | 47.88 | 0 | -1.40(-2.84%) |
Mar 06, 2014 | 49.19 | 49.33 | 48.82 | 49.28 | 6,799 | -0.23(-0.46%) |
Mar 05, 2014 | 49.17 | 49.57 | 49.17 | 49.51 | 33,633 | +0.60(+1.23%) |
Mar 04, 2014 | 48.87 | 48.91 | 48.73 | 48.91 | 12,024 | +0.44(+0.91%) |
Mar 03, 2014 | 48.42 | 48.47 | 48.28 | 48.47 | 16,271 | +0.53(+1.11%) |
Feb 28, 2014 | 48.21 | 48.28 | 47.89 | 47.94 | 0 | +0.78(+1.65%) |
Feb 27, 2014 | 46.90 | 47.17 | 46.88 | 47.16 | 9,980 | +0.97(+2.10%) |
Feb 26, 2014 | 46.16 | 46.35 | 46.15 | 46.19 | 72,921 | +0.22(+0.48%) |
Feb 25, 2014 | 45.83 | 46.23 | 45.83 | 45.97 | 31,858 | +1.10(+2.45%) |
Feb 24, 2014 | 44.95 | 44.99 | 44.46 | 44.87 | 19,856 | +0.41(+0.92%) |
Feb 21, 2014 | 44.48 | 44.48 | 44.30 | 44.46 | 0 | +0.28(+0.63%) |
Feb 20, 2014 | 44.02 | 44.31 | 43.97 | 44.18 | 35,012 | +0.73(+1.68%) |
Feb 19, 2014 | 43.64 | 43.64 | 43.43 | 43.45 | 11,595 | -0.78(-1.76%) |
Feb 18, 2014 | 44.15 | 44.23 | 43.86 | 44.23 | 9,719 | -0.41(-0.92%) |
Feb 14, 2014 | 44.64 | 44.64 | 44.64 | 0 | +0.39(+0.88%) | |
Feb 13, 2014 | 43.97 | 44.34 | 43.97 | 44.25 | 4,858 | -0.57(-1.27%) |
Feb 12, 2014 | 44.48 | 44.95 | 44.47 | 44.82 | 24,607 | +0.21(+0.47%) |
Feb 11, 2014 | 44.20 | 44.70 | 44.20 | 44.61 | 27,957 | +1.01(+2.32%) |
Feb 10, 2014 | 43.50 | 43.68 | 43.50 | 43.60 | 3,648 | -0.52(-1.18%) |
Feb 07, 2014 | 43.79 | 44.12 | 43.79 | 44.12 | 0 | +1.02(+2.37%) |
Feb 06, 2014 | 42.54 | 43.10 | 42.54 | 43.10 | 28,464 | +1.80(+4.36%) |
Feb 05, 2014 | 41.25 | 41.30 | 40.87 | 41.30 | 17,434 | -1.09(-2.57%) |
Feb 04, 2014 | 42.36 | 42.55 | 42.22 | 42.39 | 26,042 | +1.05(+2.54%) |