Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.47 | 44.10 | 38.88 | 39.47 | 4,657,336 | -13.95(-26.11%) |
Apr 29, 2014 | 50.31 | 53.87 | 48.60 | 53.42 | 767,700 | +3.31(+6.61%) |
Apr 28, 2014 | 48.32 | 50.47 | 48.00 | 50.11 | 431,030 | +2.11(+4.40%) |
Apr 25, 2014 | 48.93 | 49.10 | 47.74 | 48.00 | 274,808 | -1.27(-2.58%) |
Apr 24, 2014 | 50.20 | 50.20 | 48.53 | 49.27 | 274,372 | -0.72(-1.44%) |
Apr 23, 2014 | 50.62 | 50.90 | 49.94 | 49.99 | 269,496 | -0.76(-1.50%) |
Apr 22, 2014 | 49.95 | 51.14 | 49.77 | 50.75 | 170,340 | +0.88(+1.76%) |
Apr 21, 2014 | 49.35 | 50.01 | 48.31 | 49.87 | 162,473 | +0.56(+1.14%) |
Apr 17, 2014 | 49.64 | 49.31 | 49.31 | 49.31 | 178,300 | -0.43(-0.86%) |
Apr 16, 2014 | 49.73 | 50.15 | 49.02 | 49.74 | 172,638 | +0.45(+0.91%) |
Apr 15, 2014 | 48.42 | 49.49 | 47.27 | 49.29 | 359,035 | +0.92(+1.90%) |
Apr 14, 2014 | 48.68 | 50.45 | 47.90 | 48.37 | 279,405 | +0.17(+0.35%) |
Apr 11, 2014 | 48.85 | 49.65 | 47.89 | 48.20 | 199,227 | -1.19(-2.41%) |
Apr 10, 2014 | 51.34 | 51.63 | 49.20 | 49.39 | 242,202 | -1.94(-3.78%) |
Apr 09, 2014 | 51.13 | 52.13 | 50.27 | 51.33 | 142,819 | +0.61(+1.20%) |
Apr 08, 2014 | 49.94 | 51.97 | 49.94 | 50.72 | 281,452 | +0.81(+1.62%) |
Apr 07, 2014 | 50.30 | 51.12 | 49.25 | 49.91 | 410,847 | -0.75(-1.48%) |
Apr 04, 2014 | 52.18 | 52.36 | 49.93 | 50.66 | 485,521 | -1.08(-2.09%) |
Apr 03, 2014 | 52.82 | 53.56 | 51.24 | 51.74 | 815,135 | -1.18(-2.23%) |
Apr 02, 2014 | 50.33 | 53.10 | 49.84 | 52.92 | 589,215 | +2.62(+5.21%) |
Apr 01, 2014 | 49.42 | 50.52 | 49.23 | 50.30 | 252,783 | +1.08(+2.19%) |
Mar 31, 2014 | 48.37 | 49.75 | 47.87 | 49.22 | 297,444 | +1.13(+2.35%) |
Mar 28, 2014 | 47.57 | 48.64 | 46.98 | 48.09 | 162,965 | +0.51(+1.07%) |
Mar 27, 2014 | 47.75 | 48.50 | 46.79 | 47.58 | 317,398 | -0.11(-0.23%) |
Mar 26, 2014 | 49.10 | 50.24 | 46.76 | 47.69 | 680,711 | -1.06(-2.17%) |
Mar 25, 2014 | 48.70 | 49.43 | 47.83 | 48.75 | 283,848 | +0.38(+0.79%) |
Mar 24, 2014 | 49.65 | 49.65 | 47.95 | 48.37 | 197,331 | -1.08(-2.18%) |
Mar 21, 2014 | 50.56 | 50.78 | 49.36 | 49.45 | 278,513 | -0.75(-1.49%) |
Mar 20, 2014 | 49.94 | 50.80 | 49.68 | 50.20 | 113,885 | +0.05(+0.10%) |
Mar 19, 2014 | 50.49 | 50.49 | 49.77 | 50.15 | 142,573 | -0.33(-0.65%) |
Mar 18, 2014 | 50.13 | 51.04 | 49.80 | 50.48 | 162,648 | +0.60(+1.20%) |
Mar 17, 2014 | 49.54 | 50.30 | 49.54 | 49.88 | 105,444 | +0.52(+1.05%) |
Mar 14, 2014 | 49.32 | 49.89 | 49.08 | 49.36 | 204,025 | -0.15(-0.30%) |
Mar 13, 2014 | 50.78 | 50.78 | 49.00 | 49.51 | 338,169 | -1.16(-2.29%) |
Mar 12, 2014 | 51.05 | 51.05 | 50.29 | 50.67 | 244,468 | -0.75(-1.46%) |
Mar 11, 2014 | 52.43 | 52.91 | 51.07 | 51.42 | 250,661 | -0.97(-1.85%) |
Mar 10, 2014 | 52.90 | 53.40 | 52.05 | 52.39 | 223,870 | -0.65(-1.23%) |
Mar 07, 2014 | 53.49 | 53.55 | 52.33 | 53.04 | 207,391 | -0.08(-0.15%) |
Mar 06, 2014 | 52.98 | 53.88 | 52.69 | 53.12 | 220,625 | +0.37(+0.70%) |
Mar 05, 2014 | 52.29 | 53.09 | 51.52 | 52.75 | 323,773 | +0.37(+0.71%) |
Mar 04, 2014 | 50.20 | 52.94 | 50.20 | 52.38 | 502,811 | +2.90(+5.86%) |
Mar 03, 2014 | 48.93 | 49.85 | 48.50 | 49.48 | 313,284 | +0.26(+0.53%) |
Feb 28, 2014 | 50.01 | 51.30 | 48.04 | 49.22 | 553,410 | -0.86(-1.72%) |
Feb 27, 2014 | 50.91 | 51.37 | 49.87 | 50.08 | 319,379 | -0.97(-1.90%) |
Feb 26, 2014 | 50.94 | 51.98 | 50.63 | 51.05 | 136,791 | +0.17(+0.33%) |
Feb 25, 2014 | 51.45 | 51.92 | 50.72 | 50.88 | 134,110 | -0.45(-0.88%) |
Feb 24, 2014 | 50.98 | 51.82 | 50.81 | 51.33 | 193,222 | +0.26(+0.51%) |
Feb 21, 2014 | 50.85 | 51.40 | 50.39 | 51.07 | 303,792 | +0.21(+0.41%) |
Feb 20, 2014 | 51.02 | 51.11 | 49.20 | 50.86 | 298,317 | -0.30(-0.59%) |
Feb 19, 2014 | 50.83 | 51.54 | 50.63 | 51.16 | 244,052 | +0.18(+0.35%) |
Feb 18, 2014 | 50.29 | 51.33 | 49.99 | 50.98 | 214,981 | +0.54(+1.07%) |
Feb 14, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 155,500 | +0.38(+0.76%) |
Feb 13, 2014 | 48.83 | 50.33 | 48.83 | 50.06 | 225,170 | +0.75(+1.52%) |
Feb 12, 2014 | 49.80 | 50.05 | 48.85 | 49.31 | 195,069 | -0.33(-0.66%) |
Feb 11, 2014 | 49.75 | 50.08 | 49.55 | 49.64 | 151,238 | -0.01(-0.02%) |
Feb 10, 2014 | 49.81 | 49.97 | 49.50 | 49.65 | 259,369 | -0.18(-0.36%) |
Feb 07, 2014 | 49.22 | 49.96 | 49.20 | 49.83 | 477,712 | +0.79(+1.61%) |
Feb 06, 2014 | 47.13 | 49.08 | 46.99 | 49.04 | 546,694 | +1.94(+4.12%) |
Feb 05, 2014 | 47.73 | 47.73 | 45.33 | 47.10 | 392,699 | -0.68(-1.42%) |
Feb 04, 2014 | 47.37 | 47.99 | 46.97 | 47.78 | 431,917 | +0.41(+0.87%) |