Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.66 | 39.21 | 37.50 | 38.48 | 982,259 | -0.36(-0.93%) |
Apr 29, 2014 | 37.29 | 39.54 | 37.05 | 38.84 | 775,204 | +1.57(+4.21%) |
Apr 28, 2014 | 37.62 | 38.63 | 35.87 | 37.27 | 753,413 | -0.18(-0.48%) |
Apr 25, 2014 | 39.01 | 39.70 | 37.06 | 37.45 | 900,944 | -1.88(-4.78%) |
Apr 24, 2014 | 39.99 | 40.16 | 37.71 | 39.33 | 780,793 | -0.46(-1.16%) |
Apr 23, 2014 | 40.92 | 41.03 | 38.99 | 39.79 | 809,076 | -1.08(-2.64%) |
Apr 22, 2014 | 39.80 | 41.70 | 39.71 | 40.87 | 1,038,284 | +1.38(+3.49%) |
Apr 21, 2014 | 38.82 | 39.85 | 38.38 | 39.49 | 762,810 | +0.65(+1.67%) |
Apr 17, 2014 | 38.42 | 38.84 | 38.84 | 38.84 | 1,319,200 | +0.27(+0.70%) |
Apr 16, 2014 | 37.25 | 39.20 | 36.80 | 38.57 | 1,256,077 | +1.55(+4.19%) |
Apr 15, 2014 | 37.14 | 38.13 | 34.91 | 37.02 | 1,412,258 | +0.04(+0.11%) |
Apr 14, 2014 | 37.78 | 38.97 | 35.89 | 36.98 | 886,793 | -0.19(-0.51%) |
Apr 11, 2014 | 38.34 | 40.42 | 36.54 | 37.17 | 1,843,094 | -2.20(-5.59%) |
Apr 10, 2014 | 42.43 | 42.43 | 38.86 | 39.37 | 1,284,014 | -2.90(-6.86%) |
Apr 09, 2014 | 41.19 | 42.62 | 41.14 | 42.27 | 1,326,550 | +1.18(+2.87%) |
Apr 08, 2014 | 40.17 | 42.14 | 39.88 | 41.09 | 1,667,991 | +0.64(+1.58%) |
Apr 07, 2014 | 40.00 | 41.40 | 39.00 | 40.45 | 1,411,158 | +0.25(+0.62%) |
Apr 04, 2014 | 42.28 | 42.80 | 39.28 | 40.20 | 1,757,267 | -1.61(-3.85%) |
Apr 03, 2014 | 44.05 | 44.60 | 41.13 | 41.81 | 2,208,576 | -2.10(-4.78%) |
Apr 02, 2014 | 46.78 | 47.39 | 43.76 | 43.91 | 1,535,031 | -2.88(-6.16%) |
Apr 01, 2014 | 45.71 | 47.67 | 45.69 | 46.79 | 1,056,840 | +1.23(+2.70%) |
Mar 31, 2014 | 44.41 | 45.78 | 44.41 | 45.56 | 921,149 | +1.36(+3.08%) |
Mar 28, 2014 | 46.56 | 46.85 | 43.60 | 44.20 | 1,214,247 | -2.02(-4.37%) |
Mar 27, 2014 | 45.79 | 46.87 | 44.95 | 46.22 | 792,709 | +0.25(+0.54%) |
Mar 26, 2014 | 47.25 | 47.99 | 45.41 | 45.97 | 963,424 | -1.00(-2.13%) |
Mar 25, 2014 | 48.50 | 49.22 | 45.80 | 46.97 | 1,692,735 | -1.41(-2.91%) |
Mar 24, 2014 | 50.17 | 50.80 | 46.71 | 48.38 | 1,497,684 | -1.81(-3.61%) |
Mar 21, 2014 | 53.56 | 53.98 | 50.00 | 50.19 | 1,823,614 | -3.02(-5.68%) |
Mar 20, 2014 | 53.68 | 54.16 | 52.50 | 53.21 | 1,013,372 | -0.36(-0.67%) |
Mar 19, 2014 | 53.82 | 55.46 | 53.15 | 53.57 | 1,564,678 | +0.12(+0.22%) |
Mar 18, 2014 | 50.97 | 53.57 | 50.73 | 53.45 | 1,088,189 | +2.66(+5.24%) |
Mar 17, 2014 | 50.78 | 51.97 | 50.23 | 50.79 | 860,787 | +0.50(+0.99%) |
Mar 14, 2014 | 50.00 | 51.42 | 49.06 | 50.29 | 655,761 | +0.27(+0.54%) |
Mar 13, 2014 | 52.32 | 52.41 | 49.42 | 50.02 | 1,316,745 | -2.00(-3.84%) |
Mar 12, 2014 | 50.74 | 52.23 | 50.58 | 52.02 | 782,874 | +0.79(+1.54%) |
Mar 11, 2014 | 51.71 | 52.70 | 50.69 | 51.23 | 685,337 | -0.38(-0.74%) |
Mar 10, 2014 | 52.36 | 52.91 | 50.40 | 51.61 | 718,356 | -0.17(-0.33%) |
Mar 07, 2014 | 51.45 | 51.92 | 50.25 | 51.78 | 1,306,698 | +0.49(+0.96%) |
Mar 06, 2014 | 53.48 | 53.69 | 51.20 | 51.29 | 1,046,485 | -2.08(-3.90%) |
Mar 05, 2014 | 53.02 | 53.76 | 52.25 | 53.37 | 780,380 | +0.38(+0.72%) |
Mar 04, 2014 | 52.80 | 53.76 | 52.18 | 52.99 | 1,227,272 | +0.72(+1.38%) |
Mar 03, 2014 | 51.78 | 52.48 | 51.01 | 52.27 | 1,154,306 | -0.32(-0.61%) |
Feb 28, 2014 | 54.55 | 55.99 | 51.80 | 52.59 | 1,293,502 | -2.55(-4.62%) |
Feb 27, 2014 | 53.97 | 55.63 | 53.02 | 55.14 | 1,029,379 | +1.28(+2.38%) |
Feb 26, 2014 | 54.28 | 54.59 | 53.31 | 53.86 | 772,590 | -0.38(-0.70%) |
Feb 25, 2014 | 54.40 | 55.00 | 52.55 | 54.24 | 1,276,773 | -0.09(-0.17%) |
Feb 24, 2014 | 53.71 | 54.45 | 52.84 | 54.33 | 1,399,911 | -0.59(-1.07%) |
Feb 21, 2014 | 53.46 | 55.86 | 53.26 | 54.92 | 1,347,501 | +1.70(+3.19%) |
Feb 20, 2014 | 51.63 | 53.54 | 51.15 | 53.22 | 1,074,306 | +1.75(+3.40%) |
Feb 19, 2014 | 52.01 | 52.66 | 51.12 | 51.47 | 954,361 | -0.65(-1.25%) |
Feb 18, 2014 | 50.43 | 52.85 | 50.35 | 52.12 | 1,290,019 | +2.00(+3.99%) |
Feb 14, 2014 | 50.56 | 50.12 | 50.12 | 50.12 | 928,800 | -0.93(-1.82%) |
Feb 13, 2014 | 49.35 | 51.13 | 49.22 | 51.05 | 981,677 | +0.56(+1.11%) |
Feb 12, 2014 | 47.74 | 51.97 | 47.13 | 50.49 | 4,019,627 | +4.89(+10.72%) |
Feb 11, 2014 | 44.97 | 45.98 | 44.64 | 45.60 | 1,049,269 | +0.77(+1.72%) |
Feb 10, 2014 | 44.02 | 44.94 | 43.53 | 44.83 | 804,933 | +0.90(+2.05%) |
Feb 07, 2014 | 41.83 | 43.99 | 41.75 | 43.93 | 576,415 | +2.28(+5.47%) |
Feb 06, 2014 | 42.75 | 43.13 | 41.51 | 41.65 | 849,559 | -1.05(-2.46%) |
Feb 05, 2014 | 43.83 | 44.23 | 41.70 | 42.70 | 1,002,888 | -1.20(-2.73%) |
Feb 04, 2014 | 43.71 | 44.58 | 43.42 | 43.90 | 876,674 | +0.60(+1.39%) |