Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.60 | 40.90 | 40.10 | 40.50 | 7,014 | -0.10(-0.25%) |
Apr 29, 2014 | 40.80 | 41.00 | 40.00 | 40.60 | 6,957 | -0.30(-0.73%) |
Apr 28, 2014 | 40.60 | 41.00 | 39.90 | 40.90 | 13,842 | +0.60(+1.49%) |
Apr 25, 2014 | 41.30 | 41.70 | 40.20 | 40.30 | 15,173 | -1.00(-2.42%) |
Apr 24, 2014 | 41.70 | 42.00 | 40.80 | 41.30 | 9,394 | -0.40(-0.96%) |
Apr 23, 2014 | 42.20 | 42.20 | 40.90 | 41.70 | 7,606 | -0.30(-0.71%) |
Apr 22, 2014 | 42.00 | 43.00 | 41.50 | 42.00 | 30,283 | +0.60(+1.45%) |
Apr 21, 2014 | 41.40 | 42.40 | 40.50 | 41.40 | 25,775 | -0.10(-0.24%) |
Apr 17, 2014 | 41.30 | 41.50 | 41.50 | 41.50 | 8,460 | -0.30(-0.72%) |
Apr 16, 2014 | 44.00 | 44.00 | 41.20 | 41.80 | 21,551 | -1.30(-3.02%) |
Apr 15, 2014 | 42.90 | 43.60 | 41.50 | 43.10 | 12,591 | +0.60(+1.41%) |
Apr 14, 2014 | 43.30 | 44.14 | 41.50 | 42.50 | 9,867 | -1.40(-3.19%) |
Apr 11, 2014 | 44.60 | 45.30 | 43.20 | 43.90 | 16,640 | -1.00(-2.23%) |
Apr 10, 2014 | 46.90 | 47.10 | 44.50 | 44.90 | 7,453 | -2.00(-4.26%) |
Apr 09, 2014 | 45.50 | 47.20 | 45.20 | 46.90 | 9,666 | +1.90(+4.22%) |
Apr 08, 2014 | 46.40 | 46.40 | 44.60 | 45.00 | 17,826 | -1.50(-3.23%) |
Apr 07, 2014 | 46.10 | 47.90 | 45.70 | 46.50 | 12,632 | +0.20(+0.43%) |
Apr 04, 2014 | 48.40 | 48.90 | 45.90 | 46.30 | 18,693 | -2.10(-4.34%) |
Apr 03, 2014 | 47.20 | 50.00 | 45.00 | 48.40 | 55,178 | +1.10(+2.33%) |
Apr 02, 2014 | 46.30 | 47.40 | 45.50 | 47.30 | 25,183 | +0.80(+1.72%) |
Apr 01, 2014 | 45.60 | 46.80 | 45.50 | 46.50 | 10,366 | +0.70(+1.53%) |
Mar 31, 2014 | 46.30 | 46.30 | 44.70 | 45.80 | 14,441 | -0.80(-1.72%) |
Mar 28, 2014 | 47.00 | 47.50 | 45.60 | 46.60 | 11,331 | -0.50(-1.06%) |
Mar 27, 2014 | 47.80 | 48.70 | 46.20 | 47.10 | 9,563 | -0.70(-1.46%) |
Mar 26, 2014 | 47.90 | 48.50 | 47.00 | 47.80 | 52,309 | -0.40(-0.83%) |
Mar 25, 2014 | 46.00 | 48.20 | 46.00 | 48.20 | 31,964 | +2.90(+6.40%) |
Mar 24, 2014 | 46.40 | 46.80 | 45.20 | 45.30 | 25,607 | -0.90(-1.95%) |
Mar 21, 2014 | 47.90 | 47.90 | 45.30 | 46.20 | 20,070 | -1.60(-3.35%) |
Mar 20, 2014 | 48.60 | 48.70 | 47.80 | 47.80 | 12,990 | -1.20(-2.45%) |
Mar 19, 2014 | 49.10 | 50.20 | 49.00 | 49.00 | 8,815 | -0.30(-0.61%) |
Mar 18, 2014 | 49.60 | 50.00 | 48.90 | 49.30 | 15,518 | -0.70(-1.40%) |
Mar 17, 2014 | 50.80 | 51.40 | 50.00 | 50.00 | 15,271 | -0.60(-1.19%) |
Mar 14, 2014 | 51.10 | 51.10 | 49.60 | 50.60 | 25,958 | -0.70(-1.36%) |
Mar 13, 2014 | 52.50 | 52.80 | 50.80 | 51.30 | 25,023 | -0.60(-1.16%) |
Mar 12, 2014 | 51.90 | 52.10 | 50.10 | 51.90 | 23,327 | +0.00(+0.00%) |
Mar 11, 2014 | 51.90 | 52.00 | 50.40 | 51.90 | 27,562 | +0.50(+0.97%) |
Mar 10, 2014 | 51.60 | 52.00 | 50.85 | 51.40 | 8,917 | -0.40(-0.77%) |
Mar 07, 2014 | 52.70 | 52.70 | 50.30 | 51.80 | 12,706 | -0.80(-1.52%) |
Mar 06, 2014 | 52.60 | 53.00 | 51.30 | 52.60 | 30,867 | +0.60(+1.15%) |
Mar 05, 2014 | 50.90 | 52.00 | 50.10 | 52.00 | 24,781 | +1.50(+2.97%) |
Mar 04, 2014 | 50.80 | 52.00 | 50.00 | 50.50 | 53,759 | +1.70(+3.48%) |
Mar 03, 2014 | 48.40 | 48.90 | 48.20 | 48.80 | 28,275 | +0.50(+1.04%) |
Feb 28, 2014 | 48.70 | 48.90 | 47.50 | 48.30 | 13,241 | -0.40(-0.82%) |
Feb 27, 2014 | 48.30 | 49.00 | 47.60 | 48.70 | 39,543 | +1.10(+2.31%) |
Feb 26, 2014 | 48.30 | 48.60 | 46.30 | 47.60 | 25,201 | -0.50(-1.04%) |
Feb 25, 2014 | 48.40 | 48.70 | 47.50 | 48.10 | 25,707 | +0.00(+0.00%) |
Feb 24, 2014 | 47.90 | 48.30 | 47.50 | 48.10 | 23,108 | +0.50(+1.05%) |
Feb 21, 2014 | 47.30 | 48.00 | 47.18 | 47.60 | 12,720 | +0.40(+0.85%) |
Feb 20, 2014 | 47.50 | 47.50 | 46.30 | 47.20 | 22,599 | -0.40(-0.84%) |
Feb 19, 2014 | 48.00 | 48.50 | 47.50 | 47.60 | 14,573 | -0.50(-1.04%) |
Feb 18, 2014 | 48.80 | 49.00 | 47.30 | 48.10 | 35,123 | +0.20(+0.42%) |
Feb 14, 2014 | 47.90 | 47.90 | 47.90 | 47.90 | 18,110 | +0.20(+0.42%) |
Feb 13, 2014 | 47.80 | 47.90 | 45.60 | 47.70 | 17,425 | -0.10(-0.21%) |
Feb 12, 2014 | 48.50 | 48.60 | 47.60 | 47.80 | 33,307 | +0.20(+0.42%) |
Feb 11, 2014 | 48.20 | 48.90 | 47.20 | 47.60 | 48,610 | +0.10(+0.21%) |
Feb 10, 2014 | 46.50 | 47.70 | 45.60 | 47.50 | 22,145 | +1.50(+3.26%) |
Feb 07, 2014 | 44.00 | 46.60 | 44.00 | 46.00 | 21,341 | +3.60(+8.49%) |
Feb 06, 2014 | 43.50 | 43.83 | 41.89 | 42.40 | 10,499 | -0.60(-1.40%) |
Feb 05, 2014 | 42.10 | 43.05 | 41.30 | 43.00 | 12,154 | +1.80(+4.37%) |
Feb 04, 2014 | 41.00 | 42.10 | 40.80 | 41.20 | 14,079 | +0.20(+0.49%) |