Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.16 | 41.93 | 40.01 | 41.63 | 1,095,828 | +1.30(+3.22%) |
Mar 28, 2014 | 37.48 | 44.19 | 37.43 | 40.33 | 7,135,293 | +1.18(+3.01%) |
Mar 27, 2014 | 39.47 | 41.50 | 36.86 | 39.15 | 2,444,689 | -0.40(-1.01%) |
Mar 26, 2014 | 44.00 | 44.00 | 39.00 | 39.55 | 1,692,166 | -4.15(-9.50%) |
Mar 25, 2014 | 43.72 | 44.99 | 43.23 | 43.70 | 989,015 | +0.70(+1.63%) |
Mar 24, 2014 | 45.53 | 45.53 | 41.84 | 43.00 | 1,374,033 | -3.27(-7.07%) |
Mar 21, 2014 | 47.30 | 49.99 | 45.50 | 46.27 | 1,052,131 | -0.02(-0.04%) |
Mar 20, 2014 | 48.45 | 48.68 | 46.01 | 46.29 | 1,077,075 | -2.88(-5.86%) |
Mar 19, 2014 | 50.13 | 50.60 | 48.80 | 49.17 | 462,295 | -0.99(-1.97%) |
Mar 18, 2014 | 49.79 | 50.85 | 48.40 | 50.16 | 476,624 | +0.68(+1.37%) |
Mar 17, 2014 | 50.61 | 51.52 | 48.30 | 49.48 | 1,061,396 | -2.34(-4.52%) |
Mar 14, 2014 | 49.90 | 52.60 | 48.81 | 51.82 | 1,110,290 | +1.21(+2.39%) |
Mar 13, 2014 | 55.96 | 56.70 | 50.22 | 50.61 | 1,273,118 | -4.90(-8.83%) |
Mar 12, 2014 | 51.39 | 55.88 | 48.60 | 55.51 | 1,413,736 | +3.12(+5.96%) |
Mar 11, 2014 | 53.15 | 56.29 | 52.18 | 52.39 | 980,229 | +0.00(+0.00%) |
Mar 10, 2014 | 57.11 | 57.76 | 52.10 | 52.39 | 1,684,984 | -5.93(-10.17%) |
Mar 07, 2014 | 53.65 | 58.89 | 53.25 | 58.32 | 1,698,984 | +4.73(+8.83%) |
Mar 06, 2014 | 53.12 | 54.20 | 50.90 | 53.59 | 618,268 | +1.26(+2.41%) |
Mar 05, 2014 | 52.89 | 54.34 | 49.86 | 52.33 | 911,603 | -0.24(-0.46%) |
Mar 04, 2014 | 52.04 | 52.75 | 49.47 | 52.57 | 1,412,711 | +1.97(+3.89%) |
Mar 03, 2014 | 46.55 | 50.68 | 46.29 | 50.60 | 1,406,401 | +3.31(+7.00%) |
Feb 28, 2014 | 48.19 | 50.12 | 45.36 | 47.29 | 3,345,990 | +5.30(+12.62%) |
Feb 27, 2014 | 41.21 | 42.60 | 40.08 | 41.99 | 711,400 | +1.28(+3.14%) |
Feb 26, 2014 | 38.43 | 42.20 | 38.29 | 40.71 | 698,206 | +2.26(+5.88%) |
Feb 25, 2014 | 38.90 | 39.11 | 37.50 | 38.45 | 571,213 | -0.21(-0.54%) |
Feb 24, 2014 | 38.74 | 39.78 | 38.01 | 38.66 | 499,651 | -1.12(-2.82%) |
Feb 21, 2014 | 41.50 | 41.82 | 39.50 | 39.78 | 593,515 | -1.17(-2.86%) |
Feb 20, 2014 | 38.78 | 41.16 | 38.53 | 40.95 | 659,902 | +2.17(+5.60%) |
Feb 19, 2014 | 39.40 | 40.43 | 37.70 | 38.78 | 665,249 | -1.11(-2.78%) |
Feb 18, 2014 | 37.37 | 40.00 | 37.27 | 39.89 | 1,376,237 | +3.75(+10.38%) |
Feb 14, 2014 | 35.20 | 36.14 | 36.14 | 36.14 | 843,200 | +1.06(+3.02%) |
Feb 13, 2014 | 35.29 | 35.44 | 34.42 | 35.08 | 397,946 | -0.29(-0.82%) |
Feb 12, 2014 | 34.31 | 35.83 | 34.31 | 35.37 | 466,844 | +1.13(+3.30%) |
Feb 11, 2014 | 36.00 | 36.52 | 33.90 | 34.24 | 703,999 | -1.77(-4.92%) |
Feb 10, 2014 | 36.02 | 37.00 | 35.70 | 36.01 | 587,933 | +0.59(+1.67%) |
Feb 07, 2014 | 36.15 | 36.38 | 34.60 | 35.42 | 406,588 | -1.23(-3.36%) |
Feb 06, 2014 | 32.48 | 37.11 | 32.23 | 36.65 | 1,382,962 | +4.75(+14.89%) |
Feb 05, 2014 | 34.90 | 35.15 | 31.60 | 31.90 | 1,758,133 | -3.15(-8.99%) |
Feb 04, 2014 | 36.48 | 36.48 | 34.80 | 35.05 | 461,127 | -0.61(-1.71%) |
Feb 03, 2014 | 37.80 | 37.87 | 35.46 | 35.66 | 615,644 | -1.95(-5.18%) |
Jan 31, 2014 | 36.50 | 37.87 | 36.12 | 37.61 | 279,514 | +0.60(+1.62%) |
Jan 30, 2014 | 36.26 | 39.00 | 36.26 | 37.01 | 297,482 | +0.17(+0.46%) |
Jan 29, 2014 | 37.64 | 37.75 | 36.13 | 36.84 | 735,748 | -1.50(-3.91%) |
Jan 28, 2014 | 35.25 | 38.76 | 35.25 | 38.34 | 879,324 | +3.69(+10.65%) |
Jan 27, 2014 | 35.88 | 36.77 | 34.12 | 34.65 | 706,363 | -1.24(-3.46%) |
Jan 24, 2014 | 37.50 | 39.48 | 35.78 | 35.89 | 810,376 | -2.36(-6.17%) |
Jan 23, 2014 | 38.99 | 39.97 | 36.84 | 38.25 | 1,511,078 | -2.75(-6.71%) |
Jan 22, 2014 | 42.03 | 43.05 | 40.74 | 41.00 | 436,855 | -0.89(-2.12%) |
Jan 21, 2014 | 43.50 | 43.86 | 39.40 | 41.89 | 1,117,833 | -1.62(-3.72%) |
Jan 17, 2014 | 45.50 | 43.51 | 43.51 | 43.51 | 581,200 | -1.36(-3.03%) |
Jan 16, 2014 | 45.10 | 45.60 | 43.60 | 44.87 | 344,235 | +0.35(+0.79%) |
Jan 15, 2014 | 43.35 | 45.39 | 42.86 | 44.52 | 831,107 | +2.67(+6.38%) |
Jan 14, 2014 | 42.03 | 42.68 | 41.31 | 41.85 | 319,262 | -0.11(-0.26%) |
Jan 13, 2014 | 41.97 | 43.68 | 40.83 | 41.96 | 643,064 | +0.38(+0.91%) |
Jan 10, 2014 | 42.50 | 43.28 | 40.19 | 41.58 | 421,429 | -0.79(-1.86%) |
Jan 09, 2014 | 41.77 | 43.62 | 39.09 | 42.37 | 1,081,847 | +0.62(+1.49%) |
Jan 08, 2014 | 40.95 | 43.77 | 40.77 | 41.75 | 851,913 | +1.03(+2.53%) |
Jan 07, 2014 | 37.20 | 42.00 | 37.20 | 40.72 | 1,782,099 | +3.59(+9.67%) |
Jan 06, 2014 | 36.70 | 37.91 | 35.85 | 37.13 | 412,542 | +0.42(+1.14%) |
Jan 03, 2014 | 37.91 | 41.73 | 36.32 | 36.71 | 1,672,039 | -1.28(-3.37%) |