Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.15 | 50.10 | 47.84 | 49.72 | 3,084,015 | +0.55(+1.12%) |
Apr 29, 2014 | 46.40 | 50.42 | 46.40 | 49.17 | 4,074,124 | +2.75(+5.92%) |
Apr 28, 2014 | 47.60 | 49.08 | 44.17 | 46.42 | 5,747,366 | -0.81(-1.72%) |
Apr 25, 2014 | 49.59 | 49.86 | 47.04 | 47.23 | 4,431,647 | -2.65(-5.31%) |
Apr 24, 2014 | 54.70 | 54.70 | 45.07 | 49.88 | 10,440,327 | -3.19(-6.01%) |
Apr 23, 2014 | 55.09 | 55.15 | 52.52 | 53.07 | 3,236,154 | -2.16(-3.91%) |
Apr 22, 2014 | 53.47 | 55.33 | 53.16 | 55.23 | 2,329,320 | +2.08(+3.91%) |
Apr 21, 2014 | 52.10 | 53.37 | 51.30 | 53.15 | 1,806,867 | -0.11(-0.21%) |
Apr 17, 2014 | 53.15 | 53.26 | 53.26 | 53.26 | 1,716,100 | -0.03(-0.06%) |
Apr 16, 2014 | 52.12 | 53.51 | 50.95 | 53.29 | 3,210,096 | +1.58(+3.06%) |
Apr 15, 2014 | 49.94 | 51.99 | 48.63 | 51.71 | 2,536,679 | +2.06(+4.15%) |
Apr 14, 2014 | 50.12 | 51.14 | 48.80 | 49.65 | 2,127,197 | -0.02(-0.04%) |
Apr 11, 2014 | 49.91 | 50.84 | 49.10 | 49.67 | 2,564,341 | -0.96(-1.90%) |
Apr 10, 2014 | 54.74 | 54.76 | 49.84 | 50.63 | 4,069,416 | -4.25(-7.74%) |
Apr 09, 2014 | 52.03 | 55.00 | 51.15 | 54.88 | 4,493,648 | +4.02(+7.90%) |
Apr 08, 2014 | 51.21 | 52.19 | 50.26 | 50.86 | 8,369,260 | -0.08(-0.16%) |
Apr 07, 2014 | 51.75 | 52.68 | 49.21 | 50.94 | 4,168,419 | -1.38(-2.64%) |
Apr 04, 2014 | 55.50 | 55.80 | 51.87 | 52.32 | 5,890,275 | -2.36(-4.32%) |
Apr 03, 2014 | 61.08 | 61.33 | 53.77 | 54.68 | 5,283,760 | -6.59(-10.76%) |
Apr 02, 2014 | 63.23 | 63.96 | 60.50 | 61.27 | 1,637,196 | -1.26(-2.02%) |
Apr 01, 2014 | 60.07 | 62.55 | 59.71 | 62.53 | 2,253,915 | +2.61(+4.36%) |
Mar 31, 2014 | 58.38 | 59.95 | 58.17 | 59.92 | 1,876,735 | +2.01(+3.47%) |
Mar 28, 2014 | 59.28 | 59.69 | 57.80 | 57.91 | 1,526,377 | -1.10(-1.86%) |
Mar 27, 2014 | 57.20 | 59.25 | 55.14 | 59.01 | 3,127,705 | +1.46(+2.54%) |
Mar 26, 2014 | 60.00 | 60.71 | 57.39 | 57.55 | 1,891,000 | -1.66(-2.80%) |
Mar 25, 2014 | 61.80 | 62.25 | 57.57 | 59.21 | 3,396,930 | -2.33(-3.79%) |
Mar 24, 2014 | 62.63 | 63.06 | 59.58 | 61.54 | 2,764,568 | -1.02(-1.63%) |
Mar 21, 2014 | 66.64 | 66.64 | 62.53 | 62.56 | 2,996,497 | -4.04(-6.07%) |
Mar 20, 2014 | 66.87 | 68.58 | 66.43 | 66.60 | 1,108,320 | -0.84(-1.25%) |
Mar 19, 2014 | 68.46 | 68.89 | 67.00 | 67.44 | 825,690 | -1.02(-1.49%) |
Mar 18, 2014 | 67.08 | 69.45 | 66.51 | 68.46 | 1,336,154 | +1.47(+2.19%) |
Mar 17, 2014 | 66.80 | 67.97 | 66.35 | 66.99 | 751,149 | +0.81(+1.22%) |
Mar 14, 2014 | 67.64 | 68.04 | 66.07 | 66.18 | 1,150,727 | -1.56(-2.30%) |
Mar 13, 2014 | 69.29 | 69.41 | 66.01 | 67.74 | 1,232,917 | -1.08(-1.57%) |
Mar 12, 2014 | 66.44 | 68.99 | 65.80 | 68.82 | 1,223,713 | +1.88(+2.81%) |
Mar 11, 2014 | 67.18 | 68.18 | 66.23 | 66.94 | 1,214,581 | +0.04(+0.06%) |
Mar 10, 2014 | 66.94 | 67.22 | 65.41 | 66.90 | 1,529,407 | -0.24(-0.36%) |
Mar 07, 2014 | 69.25 | 69.32 | 66.26 | 67.14 | 1,373,779 | -1.43(-2.09%) |
Mar 06, 2014 | 70.25 | 70.40 | 68.33 | 68.57 | 1,450,596 | -1.46(-2.08%) |
Mar 05, 2014 | 70.72 | 71.46 | 69.43 | 70.03 | 1,322,362 | -0.78(-1.10%) |
Mar 04, 2014 | 68.78 | 71.34 | 68.74 | 70.81 | 1,780,777 | +2.86(+4.21%) |
Mar 03, 2014 | 66.78 | 67.98 | 65.58 | 67.95 | 1,638,195 | -0.11(-0.16%) |
Feb 28, 2014 | 69.69 | 70.20 | 65.78 | 68.06 | 1,804,374 | -2.06(-2.94%) |
Feb 27, 2014 | 68.92 | 71.80 | 68.92 | 70.12 | 2,123,053 | +1.44(+2.10%) |
Feb 26, 2014 | 68.63 | 70.42 | 68.20 | 68.68 | 1,377,859 | -0.08(-0.12%) |
Feb 25, 2014 | 69.00 | 69.30 | 67.81 | 68.76 | 886,425 | -0.14(-0.20%) |
Feb 24, 2014 | 68.96 | 69.85 | 68.50 | 68.90 | 930,726 | -0.38(-0.55%) |
Feb 21, 2014 | 67.45 | 71.10 | 67.23 | 69.28 | 2,324,208 | +2.20(+3.28%) |
Feb 20, 2014 | 67.00 | 67.38 | 66.04 | 67.08 | 790,021 | +0.33(+0.49%) |
Feb 19, 2014 | 67.28 | 67.46 | 66.02 | 66.75 | 817,464 | -0.77(-1.14%) |
Feb 18, 2014 | 67.10 | 67.89 | 67.00 | 67.52 | 1,267,742 | -0.01(-0.01%) |
Feb 14, 2014 | 67.55 | 67.53 | 67.53 | 67.53 | 972,300 | -0.12(-0.18%) |
Feb 13, 2014 | 65.39 | 68.48 | 65.14 | 67.65 | 1,146,508 | +1.46(+2.21%) |
Feb 12, 2014 | 66.18 | 66.84 | 65.51 | 66.19 | 817,182 | +0.06(+0.09%) |
Feb 11, 2014 | 65.50 | 66.53 | 65.04 | 66.13 | 861,955 | +0.29(+0.44%) |
Feb 10, 2014 | 65.96 | 66.08 | 65.21 | 65.84 | 1,523,876 | -0.45(-0.68%) |
Feb 07, 2014 | 62.02 | 67.71 | 62.02 | 66.29 | 2,967,332 | +3.64(+5.81%) |
Feb 06, 2014 | 63.68 | 63.91 | 61.99 | 62.65 | 1,540,199 | -0.88(-1.39%) |
Feb 05, 2014 | 64.34 | 64.69 | 61.87 | 63.53 | 1,993,353 | -0.62(-0.97%) |
Feb 04, 2014 | 63.61 | 64.62 | 63.14 | 64.15 | 2,261,891 | +1.19(+1.89%) |