Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.14 | 32.36 | 28.68 | 31.98 | 759,732 | +2.63(+8.96%) |
Apr 29, 2014 | 27.34 | 29.97 | 27.10 | 29.35 | 884,626 | +2.24(+8.26%) |
Apr 28, 2014 | 29.65 | 29.99 | 25.66 | 27.11 | 1,148,616 | -1.83(-6.32%) |
Apr 25, 2014 | 33.50 | 33.64 | 28.67 | 28.94 | 790,331 | -4.60(-13.71%) |
Apr 24, 2014 | 37.46 | 37.98 | 33.46 | 33.54 | 427,253 | -3.80(-10.18%) |
Apr 23, 2014 | 37.28 | 38.02 | 35.60 | 37.34 | 270,250 | +0.13(+0.35%) |
Apr 22, 2014 | 36.80 | 38.65 | 36.53 | 37.21 | 369,214 | +0.71(+1.95%) |
Apr 21, 2014 | 37.85 | 37.85 | 35.73 | 36.50 | 254,858 | -1.27(-3.36%) |
Apr 17, 2014 | 35.22 | 37.77 | 37.77 | 37.77 | 534,000 | +2.30(+6.48%) |
Apr 16, 2014 | 34.00 | 36.38 | 32.42 | 35.47 | 503,256 | +2.11(+6.32%) |
Apr 15, 2014 | 34.15 | 34.51 | 30.69 | 33.36 | 870,702 | -0.49(-1.45%) |
Apr 14, 2014 | 36.40 | 36.43 | 33.05 | 33.85 | 280,699 | -2.00(-5.58%) |
Apr 11, 2014 | 34.60 | 36.60 | 34.26 | 35.85 | 305,202 | -1.07(-2.90%) |
Apr 10, 2014 | 38.34 | 38.70 | 36.02 | 36.92 | 478,183 | -1.31(-3.43%) |
Apr 09, 2014 | 37.28 | 38.80 | 36.25 | 38.23 | 191,814 | +0.97(+2.60%) |
Apr 08, 2014 | 37.34 | 39.18 | 36.35 | 37.26 | 572,528 | +1.08(+2.99%) |
Apr 07, 2014 | 39.20 | 39.38 | 33.59 | 36.18 | 1,065,219 | -3.06(-7.80%) |
Apr 04, 2014 | 38.40 | 39.40 | 37.80 | 39.24 | 349,398 | +0.97(+2.53%) |
Apr 03, 2014 | 38.13 | 38.81 | 37.48 | 38.27 | 226,392 | +0.31(+0.82%) |
Apr 02, 2014 | 40.12 | 41.04 | 37.83 | 37.96 | 701,312 | -3.13(-7.62%) |
Apr 01, 2014 | 40.85 | 41.97 | 38.73 | 41.09 | 492,054 | +0.54(+1.33%) |
Mar 31, 2014 | 41.75 | 41.75 | 40.18 | 40.55 | 280,030 | +0.59(+1.48%) |
Mar 28, 2014 | 40.00 | 42.50 | 39.59 | 39.96 | 244,410 | +0.06(+0.15%) |
Mar 27, 2014 | 40.59 | 43.35 | 39.06 | 39.90 | 522,443 | -0.44(-1.09%) |
Mar 26, 2014 | 46.62 | 46.85 | 40.22 | 40.34 | 730,100 | -5.68(-12.34%) |
Mar 25, 2014 | 45.70 | 46.45 | 44.14 | 46.02 | 679,094 | +1.63(+3.67%) |
Mar 24, 2014 | 43.53 | 44.66 | 42.03 | 44.39 | 515,020 | +0.50(+1.14%) |
Mar 21, 2014 | 42.77 | 44.94 | 42.77 | 43.89 | 2,841,708 | -1.61(-3.54%) |
Mar 20, 2014 | 48.31 | 49.15 | 44.25 | 45.50 | 572,449 | -3.63(-7.39%) |
Mar 19, 2014 | 49.62 | 50.74 | 48.78 | 49.13 | 203,490 | -0.78(-1.56%) |
Mar 18, 2014 | 51.00 | 51.27 | 48.95 | 49.91 | 349,574 | -2.41(-4.61%) |
Mar 17, 2014 | 52.66 | 54.15 | 51.96 | 52.32 | 264,676 | +0.32(+0.62%) |
Mar 14, 2014 | 50.00 | 52.20 | 49.05 | 52.00 | 109,747 | +1.69(+3.36%) |
Mar 13, 2014 | 49.33 | 51.00 | 49.33 | 50.31 | 165,124 | +0.81(+1.64%) |
Mar 12, 2014 | 50.75 | 51.73 | 48.60 | 49.50 | 291,823 | -1.41(-2.77%) |
Mar 11, 2014 | 49.73 | 52.03 | 49.70 | 50.91 | 129,940 | +1.18(+2.37%) |
Mar 10, 2014 | 50.08 | 52.29 | 48.03 | 49.73 | 730,874 | -2.68(-5.11%) |
Mar 07, 2014 | 57.34 | 58.00 | 52.18 | 52.41 | 279,884 | -4.97(-8.66%) |
Mar 06, 2014 | 56.99 | 60.95 | 56.31 | 57.38 | 430,882 | -1.52(-2.58%) |
Mar 05, 2014 | 59.26 | 59.26 | 56.10 | 58.90 | 327,650 | +1.58(+2.76%) |
Mar 04, 2014 | 54.50 | 58.74 | 54.05 | 57.32 | 418,169 | +3.88(+7.26%) |
Mar 03, 2014 | 52.81 | 53.57 | 51.15 | 53.44 | 199,236 | -0.03(-0.06%) |
Feb 28, 2014 | 51.45 | 54.20 | 50.53 | 53.47 | 685,944 | +2.38(+4.66%) |
Feb 27, 2014 | 48.51 | 51.15 | 48.21 | 51.09 | 703,394 | +2.72(+5.62%) |
Feb 26, 2014 | 47.15 | 48.39 | 46.98 | 48.37 | 260,729 | +1.22(+2.59%) |
Feb 25, 2014 | 50.09 | 50.09 | 46.11 | 47.15 | 294,241 | +0.31(+0.66%) |
Feb 24, 2014 | 43.98 | 47.16 | 43.98 | 46.84 | 547,095 | +1.81(+4.02%) |
Feb 21, 2014 | 43.02 | 45.50 | 43.02 | 45.03 | 995,674 | +2.24(+5.23%) |
Feb 20, 2014 | 40.29 | 43.05 | 40.29 | 42.79 | 416,337 | +2.52(+6.26%) |
Feb 19, 2014 | 39.19 | 40.88 | 39.19 | 40.27 | 224,781 | +1.12(+2.86%) |
Feb 18, 2014 | 39.55 | 39.55 | 38.30 | 39.15 | 54,171 | -0.18(-0.46%) |
Feb 14, 2014 | 39.16 | 39.33 | 39.33 | 39.33 | 145,900 | +0.38(+0.98%) |
Feb 13, 2014 | 38.74 | 39.49 | 37.08 | 38.95 | 532,648 | +0.19(+0.49%) |
Feb 12, 2014 | 38.60 | 40.57 | 38.14 | 38.76 | 620,530 | +1.64(+4.42%) |
Feb 11, 2014 | 37.45 | 37.45 | 36.50 | 37.12 | 232,534 | +0.44(+1.20%) |
Feb 10, 2014 | 35.60 | 37.10 | 34.64 | 36.68 | 287,858 | +1.54(+4.38%) |
Feb 07, 2014 | 34.00 | 35.46 | 33.61 | 35.14 | 161,158 | +1.54(+4.58%) |
Feb 06, 2014 | 33.64 | 34.90 | 33.42 | 33.60 | 103,571 | -0.09(-0.26%) |
Feb 05, 2014 | 34.74 | 34.84 | 33.17 | 33.69 | 91,092 | -1.16(-3.33%) |
Feb 04, 2014 | 35.91 | 36.52 | 34.30 | 34.85 | 130,804 | -0.53(-1.50%) |
Feb 03, 2014 | 34.75 | 35.95 | 34.63 | 35.38 | 107,837 | +0.19(+0.54%) |
Jan 31, 2014 | 35.50 | 36.11 | 34.81 | 35.19 | 168,547 | -0.90(-2.49%) |
Jan 30, 2014 | 34.51 | 36.40 | 34.51 | 36.09 | 47,769 | +1.60(+4.64%) |
Jan 29, 2014 | 35.29 | 37.65 | 34.03 | 34.49 | 51,748 | -0.88(-2.49%) |
Jan 28, 2014 | 34.52 | 35.98 | 34.34 | 35.37 | 158,948 | +1.05(+3.06%) |
Jan 27, 2014 | 35.50 | 36.35 | 34.22 | 34.32 | 110,392 | -1.82(-5.04%) |
Jan 24, 2014 | 37.84 | 37.84 | 36.00 | 36.14 | 139,169 | -1.67(-4.42%) |
Jan 23, 2014 | 37.50 | 38.39 | 37.31 | 37.81 | 325,404 | +0.69(+1.86%) |
Jan 22, 2014 | 37.68 | 38.95 | 36.66 | 37.12 | 249,278 | +0.14(+0.38%) |
Jan 21, 2014 | 36.78 | 38.35 | 36.38 | 36.98 | 193,481 | +0.48(+1.32%) |
Jan 17, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 124,900 | -0.03(-0.08%) |
Jan 16, 2014 | 33.95 | 37.45 | 33.95 | 36.53 | 428,176 | +2.30(+6.72%) |
Jan 15, 2014 | 33.92 | 34.48 | 33.62 | 34.23 | 195,106 | +0.31(+0.91%) |
Jan 14, 2014 | 33.63 | 34.50 | 33.63 | 33.92 | 121,944 | +0.17(+0.50%) |
Jan 13, 2014 | 31.92 | 34.06 | 31.88 | 33.75 | 166,317 | +1.87(+5.87%) |
Jan 10, 2014 | 31.59 | 32.28 | 31.03 | 31.88 | 245,810 | +0.73(+2.34%) |
Jan 09, 2014 | 32.33 | 32.85 | 31.00 | 31.15 | 193,583 | -0.75(-2.35%) |
Jan 08, 2014 | 32.09 | 32.26 | 31.65 | 31.90 | 111,670 | -0.33(-1.02%) |
Jan 07, 2014 | 32.70 | 32.97 | 31.74 | 32.23 | 132,210 | -0.48(-1.47%) |
Jan 06, 2014 | 32.63 | 33.00 | 32.48 | 32.71 | 60,336 | +0.29(+0.89%) |
Jan 03, 2014 | 33.07 | 33.67 | 32.21 | 32.42 | 68,735 | -0.53(-1.61%) |
Jan 02, 2014 | 34.20 | 34.90 | 32.83 | 32.95 | 125,091 | -1.25(-3.65%) |
Dec 31, 2013 | 34.11 | 34.20 | 34.20 | 34.20 | 101,900 | +0.26(+0.77%) |
Dec 30, 2013 | 34.00 | 34.54 | 33.50 | 33.94 | 71,184 | -0.06(-0.18%) |
Dec 27, 2013 | 34.26 | 34.74 | 33.62 | 34.00 | 33,845 | -0.07(-0.21%) |
Dec 26, 2013 | 34.00 | 34.84 | 34.00 | 34.07 | 51,600 | +0.23(+0.68%) |
Dec 24, 2013 | 34.26 | 34.89 | 33.70 | 33.84 | 53,935 | +0.25(+0.74%) |
Dec 23, 2013 | 34.55 | 34.75 | 33.48 | 33.59 | 59,930 | -0.76(-2.21%) |
Dec 20, 2013 | 34.50 | 34.67 | 33.27 | 34.35 | 181,740 | +1.19(+3.59%) |
Dec 19, 2013 | 32.15 | 33.58 | 32.04 | 33.16 | 87,953 | +0.90(+2.79%) |
Dec 18, 2013 | 33.40 | 33.92 | 32.25 | 32.26 | 81,345 | -0.88(-2.66%) |
Dec 17, 2013 | 32.70 | 33.40 | 31.80 | 33.14 | 66,617 | +0.12(+0.36%) |
Dec 16, 2013 | 32.88 | 33.74 | 32.26 | 33.02 | 165,494 | +0.38(+1.16%) |
Dec 13, 2013 | 32.01 | 33.49 | 31.70 | 32.64 | 92,036 | +0.66(+2.06%) |
Dec 12, 2013 | 33.29 | 34.00 | 31.50 | 31.98 | 191,586 | -0.99(-3.00%) |
Dec 11, 2013 | 33.38 | 34.40 | 32.52 | 32.97 | 119,106 | -0.79(-2.34%) |
Dec 10, 2013 | 34.26 | 34.43 | 33.50 | 33.76 | 214,314 | -0.08(-0.24%) |
Dec 09, 2013 | 34.18 | 34.60 | 33.43 | 33.84 | 71,223 | -0.02(-0.06%) |
Dec 06, 2013 | 34.57 | 35.00 | 33.12 | 33.86 | 0 | -0.09(-0.27%) |
Dec 05, 2013 | 35.00 | 35.90 | 33.51 | 33.95 | 0 | -1.27(-3.61%) |
Dec 04, 2013 | 34.42 | 35.57 | 33.50 | 35.22 | 0 | +0.63(+1.82%) |
Dec 03, 2013 | 35.95 | 35.95 | 34.00 | 34.59 | 0 | -0.95(-2.67%) |
Dec 02, 2013 | 36.10 | 36.10 | 35.04 | 35.54 | 0 | -0.56(-1.55%) |
Nov 29, 2013 | 36.00 | 36.20 | 34.52 | 36.10 | 0 | +0.14(+0.39%) |
Nov 27, 2013 | 36.30 | 36.38 | 35.88 | 35.96 | 0 | +0.18(+0.50%) |
Nov 26, 2013 | 36.00 | 36.23 | 35.42 | 35.78 | 0 | +0.37(+1.04%) |
Nov 25, 2013 | 35.56 | 35.88 | 34.62 | 35.41 | 0 | +1.21(+3.54%) |
Nov 22, 2013 | 33.62 | 34.22 | 33.27 | 34.20 | 0 | +0.89(+2.67%) |
Nov 21, 2013 | 34.30 | 34.50 | 32.94 | 33.31 | 0 | -0.98(-2.86%) |
Nov 20, 2013 | 35.24 | 35.58 | 33.80 | 34.29 | 0 | -1.11(-3.14%) |
Nov 19, 2013 | 36.48 | 36.69 | 34.01 | 35.40 | 0 | -0.68(-1.88%) |
Nov 18, 2013 | 37.40 | 37.40 | 34.82 | 36.08 | 0 | -0.50(-1.37%) |
Nov 15, 2013 | 36.20 | 37.17 | 34.20 | 36.58 | 0 | +2.29(+6.68%) |
Nov 14, 2013 | 33.89 | 35.99 | 32.52 | 34.29 | 0 | +3.60(+11.73%) |
Nov 12, 2013 | 30.35 | 31.38 | 29.49 | 30.69 | 0 | +1.53(+5.25%) |
Nov 11, 2013 | 30.65 | 30.72 | 29.16 | 29.16 | 0 | -0.59(-1.98%) |
Nov 08, 2013 | 35.39 | 35.39 | 28.27 | 29.75 | 0 | -4.63(-13.47%) |
Nov 07, 2013 | 33.92 | 35.34 | 33.75 | 34.38 | 0 | +0.76(+2.26%) |
Nov 06, 2013 | 34.25 | 34.73 | 33.58 | 33.62 | 0 | -0.36(-1.06%) |
Nov 05, 2013 | 34.76 | 34.84 | 33.49 | 33.98 | 0 | -0.48(-1.39%) |
Nov 04, 2013 | 37.61 | 37.61 | 33.80 | 34.46 | 294,829 | +0.36(+1.06%) |
Nov 01, 2013 | 36.15 | 36.15 | 33.80 | 34.10 | 0 | -1.21(-3.43%) |
Oct 31, 2013 | 37.75 | 37.98 | 33.33 | 35.31 | 0 | -0.08(-0.23%) |