Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.47 | 46.79 | 45.10 | 46.74 | 1,862,307 | +0.31(+0.67%) |
Apr 29, 2014 | 45.61 | 47.77 | 44.90 | 46.43 | 3,639,741 | +1.41(+3.12%) |
Apr 28, 2014 | 45.66 | 46.23 | 44.40 | 45.02 | 4,716,847 | -0.45(-1.00%) |
Apr 25, 2014 | 48.10 | 48.53 | 44.86 | 45.48 | 4,221,762 | -3.13(-6.44%) |
Apr 24, 2014 | 50.23 | 50.61 | 46.32 | 48.61 | 5,381,152 | -1.61(-3.21%) |
Apr 23, 2014 | 52.09 | 52.91 | 50.20 | 50.22 | 2,517,676 | -2.01(-3.85%) |
Apr 22, 2014 | 52.09 | 52.94 | 52.01 | 52.23 | 2,604,707 | +0.14(+0.27%) |
Apr 21, 2014 | 52.00 | 52.50 | 51.10 | 52.09 | 1,618,624 | +0.23(+0.44%) |
Apr 17, 2014 | 52.41 | 51.86 | 51.86 | 51.86 | 4,522,000 | -0.01(-0.02%) |
Apr 16, 2014 | 50.96 | 52.35 | 50.80 | 51.87 | 2,121,694 | +1.04(+2.05%) |
Apr 15, 2014 | 54.41 | 54.82 | 48.38 | 50.83 | 6,417,379 | -3.54(-6.51%) |
Apr 14, 2014 | 54.48 | 55.29 | 52.98 | 54.37 | 1,970,492 | +0.54(+1.00%) |
Apr 11, 2014 | 53.15 | 55.36 | 52.50 | 53.83 | 4,547,460 | -0.20(-0.37%) |
Apr 10, 2014 | 55.62 | 56.47 | 53.55 | 54.03 | 3,392,954 | -1.82(-3.26%) |
Apr 09, 2014 | 55.62 | 56.12 | 53.43 | 55.85 | 4,477,440 | +0.37(+0.67%) |
Apr 08, 2014 | 52.26 | 55.74 | 52.10 | 55.48 | 6,543,384 | +5.23(+10.41%) |
Apr 07, 2014 | 52.29 | 52.97 | 49.20 | 50.25 | 5,411,458 | +0.23(+0.46%) |
Apr 04, 2014 | 52.85 | 52.98 | 49.73 | 50.02 | 4,438,598 | -2.86(-5.41%) |
Apr 03, 2014 | 53.43 | 54.75 | 51.66 | 52.88 | 5,565,286 | +0.71(+1.36%) |
Apr 02, 2014 | 51.55 | 52.99 | 51.41 | 52.17 | 2,421,575 | +0.76(+1.48%) |
Apr 01, 2014 | 50.43 | 52.50 | 50.23 | 51.41 | 3,265,157 | +0.99(+1.96%) |
Mar 31, 2014 | 49.00 | 51.09 | 48.87 | 50.42 | 2,941,630 | +2.05(+4.24%) |
Mar 28, 2014 | 47.49 | 50.40 | 47.49 | 48.37 | 3,551,080 | +1.36(+2.89%) |
Mar 27, 2014 | 47.80 | 48.44 | 46.13 | 47.01 | 2,349,277 | -0.74(-1.55%) |
Mar 26, 2014 | 48.70 | 49.65 | 47.24 | 47.75 | 3,307,352 | -0.20(-0.42%) |
Mar 25, 2014 | 47.82 | 48.82 | 46.57 | 47.95 | 2,688,557 | +0.16(+0.33%) |
Mar 24, 2014 | 47.95 | 49.95 | 47.11 | 47.79 | 5,798,540 | -1.70(-3.44%) |
Mar 21, 2014 | 50.75 | 51.05 | 49.10 | 49.49 | 3,013,121 | +0.01(+0.02%) |
Mar 20, 2014 | 49.81 | 51.50 | 49.09 | 49.48 | 3,330,304 | -0.55(-1.10%) |
Mar 19, 2014 | 51.01 | 51.81 | 49.48 | 50.03 | 3,732,371 | -1.16(-2.27%) |
Mar 18, 2014 | 50.00 | 51.50 | 49.40 | 51.19 | 1,981,496 | +1.42(+2.85%) |
Mar 17, 2014 | 50.34 | 50.92 | 48.57 | 49.77 | 2,813,285 | -0.29(-0.58%) |
Mar 14, 2014 | 49.41 | 51.14 | 49.05 | 50.06 | 2,723,268 | +0.70(+1.42%) |
Mar 13, 2014 | 51.71 | 52.39 | 48.80 | 49.36 | 4,008,173 | -1.98(-3.86%) |
Mar 12, 2014 | 49.28 | 51.45 | 48.33 | 51.34 | 2,358,477 | +1.77(+3.57%) |
Mar 11, 2014 | 50.28 | 51.17 | 49.40 | 49.57 | 2,798,558 | -0.16(-0.32%) |
Mar 10, 2014 | 51.59 | 51.99 | 48.73 | 49.73 | 4,815,447 | -2.86(-5.44%) |
Mar 07, 2014 | 53.29 | 53.94 | 51.66 | 52.59 | 1,984,931 | -1.15(-2.14%) |
Mar 06, 2014 | 53.25 | 54.19 | 52.81 | 53.74 | 2,840,374 | +0.73(+1.38%) |
Mar 05, 2014 | 53.88 | 53.98 | 52.63 | 53.01 | 2,754,004 | -0.13(-0.24%) |
Mar 04, 2014 | 54.50 | 54.50 | 52.66 | 53.14 | 4,444,231 | -0.16(-0.30%) |
Mar 03, 2014 | 52.50 | 54.16 | 51.89 | 53.30 | 2,619,252 | -0.71(-1.31%) |
Feb 28, 2014 | 55.12 | 55.69 | 53.00 | 54.01 | 4,182,306 | -1.74(-3.12%) |
Feb 27, 2014 | 54.01 | 56.86 | 53.90 | 55.75 | 6,990,894 | +3.54(+6.78%) |
Feb 26, 2014 | 51.27 | 52.87 | 50.07 | 52.21 | 5,756,489 | +2.16(+4.32%) |
Feb 25, 2014 | 49.40 | 50.10 | 48.20 | 50.05 | 3,223,360 | -0.05(-0.10%) |
Feb 24, 2014 | 49.61 | 50.93 | 49.05 | 50.10 | 2,712,854 | +0.82(+1.66%) |
Feb 21, 2014 | 49.59 | 50.40 | 49.08 | 49.28 | 2,332,664 | -0.42(-0.85%) |
Feb 20, 2014 | 49.50 | 50.99 | 49.16 | 49.70 | 3,727,844 | +0.96(+1.97%) |
Feb 19, 2014 | 50.40 | 52.50 | 48.19 | 48.74 | 7,442,056 | -2.37(-4.64%) |
Feb 18, 2014 | 46.00 | 51.23 | 45.98 | 51.11 | 10,498,508 | +5.28(+11.52%) |
Feb 14, 2014 | 46.12 | 45.83 | 45.83 | 45.83 | 11,723,400 | -0.16(-0.35%) |
Feb 13, 2014 | 38.84 | 47.63 | 38.81 | 45.99 | 22,769,696 | +4.27(+10.23%) |
Feb 12, 2014 | 42.00 | 42.05 | 40.13 | 41.72 | 7,325,083 | +0.10(+0.24%) |
Feb 11, 2014 | 41.39 | 42.08 | 40.50 | 41.62 | 5,728,284 | +0.90(+2.21%) |
Feb 10, 2014 | 40.00 | 40.92 | 39.38 | 40.72 | 3,061,086 | +1.22(+3.09%) |
Feb 07, 2014 | 39.08 | 40.32 | 38.86 | 39.50 | 2,787,121 | +0.83(+2.15%) |
Feb 06, 2014 | 38.80 | 39.30 | 38.33 | 38.67 | 2,309,493 | +0.02(+0.05%) |
Feb 05, 2014 | 39.12 | 39.39 | 37.01 | 38.65 | 2,561,203 | -0.43(-1.10%) |
Feb 04, 2014 | 37.50 | 39.73 | 37.50 | 39.08 | 3,735,363 | +1.91(+5.14%) |