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%) |