Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.13 | 38.36 | 36.82 | 37.63 | 713,659 | -0.73(-1.90%) |
Apr 29, 2014 | 38.17 | 39.00 | 37.87 | 38.36 | 895,014 | +0.11(+0.29%) |
Apr 28, 2014 | 40.40 | 40.75 | 37.89 | 38.25 | 1,143,291 | -1.92(-4.78%) |
Apr 25, 2014 | 41.12 | 41.41 | 39.93 | 40.17 | 539,574 | -1.21(-2.92%) |
Apr 24, 2014 | 42.29 | 43.60 | 41.12 | 41.38 | 388,578 | -0.53(-1.26%) |
Apr 23, 2014 | 42.93 | 43.24 | 41.59 | 41.91 | 427,730 | -0.93(-2.17%) |
Apr 22, 2014 | 43.00 | 43.40 | 42.68 | 42.84 | 378,938 | -0.22(-0.51%) |
Apr 21, 2014 | 43.58 | 44.01 | 42.78 | 43.06 | 274,726 | -0.46(-1.06%) |
Apr 17, 2014 | 42.60 | 43.52 | 43.52 | 43.52 | 323,000 | +0.92(+2.16%) |
Apr 16, 2014 | 42.49 | 42.65 | 41.82 | 42.60 | 496,024 | +0.56(+1.33%) |
Apr 15, 2014 | 42.69 | 42.87 | 40.27 | 42.04 | 788,687 | -0.41(-0.97%) |
Apr 14, 2014 | 42.01 | 42.67 | 41.58 | 42.45 | 640,955 | +0.69(+1.65%) |
Apr 11, 2014 | 41.83 | 42.35 | 41.16 | 41.76 | 750,244 | -0.50(-1.18%) |
Apr 10, 2014 | 42.60 | 42.82 | 41.81 | 42.26 | 965,149 | -0.45(-1.05%) |
Apr 09, 2014 | 41.60 | 43.08 | 41.36 | 42.71 | 820,884 | +1.36(+3.29%) |
Apr 08, 2014 | 41.52 | 42.21 | 40.76 | 41.35 | 703,398 | -0.45(-1.08%) |
Apr 07, 2014 | 43.92 | 44.05 | 41.79 | 41.80 | 913,769 | -2.51(-5.66%) |
Apr 04, 2014 | 49.44 | 49.55 | 43.52 | 44.31 | 2,053,630 | -4.76(-9.70%) |
Apr 03, 2014 | 48.81 | 49.18 | 48.35 | 49.07 | 489,589 | +0.04(+0.08%) |
Apr 02, 2014 | 48.63 | 49.53 | 48.43 | 49.03 | 621,778 | +0.72(+1.49%) |
Apr 01, 2014 | 47.33 | 48.37 | 47.26 | 48.31 | 546,654 | +0.89(+1.88%) |
Mar 31, 2014 | 47.22 | 47.59 | 46.37 | 47.42 | 1,185,237 | +0.25(+0.53%) |
Mar 28, 2014 | 48.69 | 49.66 | 46.85 | 47.17 | 1,032,371 | -1.38(-2.84%) |
Mar 27, 2014 | 49.08 | 49.47 | 47.99 | 48.55 | 486,857 | -0.59(-1.20%) |
Mar 26, 2014 | 50.08 | 50.23 | 48.81 | 49.14 | 520,087 | -0.43(-0.87%) |
Mar 25, 2014 | 49.20 | 50.71 | 48.76 | 49.57 | 480,759 | +0.58(+1.18%) |
Mar 24, 2014 | 49.77 | 49.95 | 48.67 | 48.99 | 913,852 | -0.85(-1.71%) |
Mar 21, 2014 | 50.88 | 51.31 | 49.54 | 49.84 | 481,974 | -0.34(-0.68%) |
Mar 20, 2014 | 49.28 | 50.24 | 49.01 | 50.18 | 302,001 | +0.85(+1.72%) |
Mar 19, 2014 | 49.70 | 50.04 | 49.05 | 49.33 | 577,406 | -0.78(-1.56%) |
Mar 18, 2014 | 48.64 | 50.34 | 48.20 | 50.11 | 1,168,637 | +1.54(+3.17%) |
Mar 17, 2014 | 48.66 | 49.50 | 48.35 | 48.57 | 395,668 | +0.22(+0.46%) |
Mar 14, 2014 | 48.11 | 48.80 | 47.92 | 48.35 | 542,094 | +0.22(+0.46%) |
Mar 13, 2014 | 48.57 | 49.03 | 47.52 | 48.13 | 459,239 | -0.39(-0.80%) |
Mar 12, 2014 | 47.91 | 48.68 | 47.50 | 48.52 | 724,049 | +0.36(+0.75%) |
Mar 11, 2014 | 48.64 | 49.19 | 47.80 | 48.16 | 362,568 | -0.29(-0.60%) |
Mar 10, 2014 | 48.42 | 48.78 | 48.01 | 48.45 | 582,876 | -0.05(-0.10%) |
Mar 07, 2014 | 49.21 | 49.59 | 48.30 | 48.50 | 683,778 | -0.31(-0.64%) |
Mar 06, 2014 | 49.98 | 50.43 | 48.50 | 48.81 | 961,089 | -1.21(-2.42%) |
Mar 05, 2014 | 49.56 | 50.30 | 49.08 | 50.02 | 496,081 | +0.25(+0.50%) |
Mar 04, 2014 | 47.88 | 49.77 | 47.02 | 49.77 | 846,384 | +2.45(+5.18%) |
Mar 03, 2014 | 47.11 | 47.44 | 45.06 | 47.32 | 653,070 | -0.09(-0.19%) |
Feb 28, 2014 | 47.63 | 49.95 | 44.74 | 47.41 | 1,557,820 | +2.17(+4.80%) |
Feb 27, 2014 | 45.77 | 46.00 | 44.87 | 45.24 | 751,304 | -0.55(-1.20%) |
Feb 26, 2014 | 45.56 | 46.30 | 45.35 | 45.79 | 387,862 | +0.05(+0.11%) |
Feb 25, 2014 | 45.50 | 46.21 | 45.31 | 45.74 | 258,888 | +0.28(+0.62%) |
Feb 24, 2014 | 44.37 | 45.85 | 44.37 | 45.46 | 297,529 | +0.49(+1.09%) |
Feb 21, 2014 | 44.75 | 45.91 | 43.86 | 44.97 | 376,518 | -0.53(-1.16%) |
Feb 20, 2014 | 44.65 | 45.60 | 44.24 | 45.50 | 241,569 | +0.83(+1.86%) |
Feb 19, 2014 | 44.36 | 45.13 | 44.36 | 44.67 | 432,348 | +0.04(+0.09%) |
Feb 18, 2014 | 44.56 | 44.94 | 44.40 | 44.63 | 545,993 | +0.15(+0.34%) |
Feb 14, 2014 | 45.07 | 44.48 | 44.48 | 44.48 | 384,800 | -0.49(-1.09%) |
Feb 13, 2014 | 44.25 | 45.22 | 44.25 | 44.97 | 434,917 | +0.46(+1.03%) |
Feb 12, 2014 | 43.80 | 44.55 | 43.80 | 44.51 | 314,964 | +0.76(+1.74%) |
Feb 11, 2014 | 43.08 | 43.87 | 43.07 | 43.75 | 328,160 | +0.56(+1.30%) |
Feb 10, 2014 | 42.37 | 43.34 | 42.06 | 43.19 | 382,424 | +0.88(+2.08%) |
Feb 07, 2014 | 43.16 | 43.59 | 41.60 | 42.31 | 902,003 | -0.70(-1.63%) |
Feb 06, 2014 | 43.00 | 44.02 | 42.58 | 43.01 | 1,102,215 | +0.03(+0.07%) |
Feb 05, 2014 | 42.06 | 43.21 | 41.74 | 42.98 | 308,189 | +0.60(+1.42%) |
Feb 04, 2014 | 42.27 | 43.29 | 41.86 | 42.38 | 762,594 | +0.22(+0.52%) |