Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.82 | 59.12 | 57.34 | 58.76 | 954,911 | -0.23(-0.39%) |
Apr 29, 2014 | 58.42 | 59.64 | 58.06 | 58.99 | 1,023,730 | +1.03(+1.78%) |
Apr 28, 2014 | 58.40 | 59.27 | 56.62 | 57.96 | 761,857 | -0.39(-0.67%) |
Apr 25, 2014 | 61.49 | 61.49 | 58.10 | 58.36 | 1,275,404 | -3.25(-5.28%) |
Apr 24, 2014 | 60.65 | 61.99 | 59.79 | 61.61 | 913,242 | +1.25(+2.07%) |
Apr 23, 2014 | 60.75 | 61.41 | 59.93 | 60.36 | 784,077 | -0.30(-0.50%) |
Apr 22, 2014 | 61.62 | 62.67 | 60.41 | 60.66 | 1,165,645 | -0.21(-0.35%) |
Apr 21, 2014 | 60.46 | 60.98 | 58.70 | 60.87 | 1,201,838 | +0.96(+1.61%) |
Apr 17, 2014 | 57.75 | 59.91 | 59.91 | 59.91 | 1,115,135 | +2.33(+4.04%) |
Apr 16, 2014 | 57.31 | 58.45 | 56.56 | 57.58 | 1,072,392 | +1.15(+2.04%) |
Apr 15, 2014 | 56.31 | 57.56 | 54.58 | 56.43 | 1,620,122 | -0.85(-1.48%) |
Apr 14, 2014 | 55.91 | 57.99 | 55.55 | 57.28 | 1,256,246 | +2.06(+3.73%) |
Apr 11, 2014 | 53.34 | 57.77 | 53.34 | 55.22 | 3,069,284 | +1.61(+3.00%) |
Apr 10, 2014 | 55.55 | 55.82 | 52.63 | 53.61 | 1,006,137 | -1.98(-3.57%) |
Apr 09, 2014 | 55.03 | 56.26 | 54.42 | 55.59 | 883,366 | +1.19(+2.19%) |
Apr 08, 2014 | 53.23 | 54.78 | 52.61 | 54.40 | 1,066,992 | +1.17(+2.19%) |
Apr 07, 2014 | 54.48 | 54.56 | 52.32 | 53.23 | 1,346,843 | -1.70(-3.09%) |
Apr 04, 2014 | 55.88 | 56.92 | 54.21 | 54.93 | 804,806 | -0.54(-0.97%) |
Apr 03, 2014 | 56.26 | 56.92 | 54.74 | 55.47 | 1,104,109 | -0.87(-1.54%) |
Apr 02, 2014 | 54.30 | 56.69 | 54.02 | 56.34 | 1,127,950 | +2.09(+3.85%) |
Apr 01, 2014 | 54.97 | 56.08 | 53.10 | 54.25 | 1,240,824 | -0.74(-1.34%) |
Mar 31, 2014 | 57.47 | 57.99 | 54.73 | 54.98 | 1,928,768 | -1.95(-3.43%) |
Mar 28, 2014 | 55.82 | 57.10 | 55.19 | 56.93 | 1,794,228 | +1.36(+2.44%) |
Mar 27, 2014 | 53.27 | 56.28 | 52.99 | 55.58 | 1,110,876 | +2.57(+4.85%) |
Mar 26, 2014 | 53.02 | 53.98 | 52.25 | 53.01 | 910,887 | +0.49(+0.93%) |
Mar 25, 2014 | 52.50 | 53.05 | 51.48 | 52.52 | 607,377 | +0.12(+0.23%) |
Mar 24, 2014 | 52.72 | 53.01 | 50.80 | 52.39 | 840,348 | -0.07(-0.12%) |
Mar 21, 2014 | 53.31 | 54.00 | 52.30 | 52.46 | 1,042,117 | -0.79(-1.49%) |
Mar 20, 2014 | 52.50 | 54.02 | 51.50 | 53.25 | 1,029,718 | +0.65(+1.23%) |
Mar 19, 2014 | 53.59 | 53.89 | 52.34 | 52.61 | 836,212 | -1.05(-1.95%) |
Mar 18, 2014 | 52.29 | 53.71 | 52.25 | 53.65 | 730,618 | +1.43(+2.74%) |
Mar 17, 2014 | 52.38 | 53.06 | 51.83 | 52.22 | 710,508 | +0.29(+0.55%) |
Mar 14, 2014 | 51.81 | 52.55 | 51.48 | 51.94 | 622,785 | +0.18(+0.35%) |
Mar 13, 2014 | 52.56 | 52.65 | 51.16 | 51.76 | 979,503 | +0.16(+0.32%) |
Mar 12, 2014 | 50.33 | 51.89 | 49.63 | 51.59 | 993,077 | +0.94(+1.85%) |
Mar 11, 2014 | 51.40 | 52.64 | 49.34 | 50.65 | 1,328,383 | -0.83(-1.62%) |
Mar 10, 2014 | 52.14 | 52.25 | 49.84 | 51.49 | 1,043,475 | -0.69(-1.33%) |
Mar 07, 2014 | 51.65 | 52.38 | 51.07 | 52.18 | 723,577 | +0.91(+1.78%) |
Mar 06, 2014 | 52.24 | 52.85 | 50.82 | 51.27 | 1,045,856 | -1.05(-2.00%) |
Mar 05, 2014 | 53.52 | 53.85 | 51.52 | 52.31 | 839,529 | -1.18(-2.20%) |
Mar 04, 2014 | 53.12 | 54.03 | 52.90 | 53.49 | 817,624 | +0.87(+1.66%) |
Mar 03, 2014 | 52.19 | 53.41 | 51.88 | 52.61 | 868,504 | +0.07(+0.12%) |
Feb 28, 2014 | 52.39 | 52.86 | 52.02 | 52.55 | 1,260,632 | +0.36(+0.69%) |
Feb 27, 2014 | 52.64 | 53.38 | 51.97 | 52.19 | 909,020 | -0.53(-1.01%) |
Feb 26, 2014 | 52.20 | 53.19 | 50.57 | 52.72 | 1,082,592 | +0.65(+1.26%) |
Feb 25, 2014 | 53.57 | 53.57 | 51.32 | 52.07 | 1,799,744 | -0.87(-1.64%) |
Feb 24, 2014 | 52.72 | 55.55 | 52.27 | 52.93 | 2,376,876 | +0.66(+1.27%) |
Feb 21, 2014 | 52.26 | 52.62 | 51.40 | 52.27 | 3,988,067 | +1.08(+2.11%) |
Feb 20, 2014 | 49.75 | 51.37 | 49.20 | 51.19 | 1,313,893 | +1.33(+2.67%) |
Feb 19, 2014 | 50.23 | 51.09 | 49.34 | 49.86 | 935,841 | +0.02(+0.03%) |
Feb 18, 2014 | 48.74 | 50.54 | 47.74 | 49.84 | 1,632,551 | +1.12(+2.30%) |
Feb 14, 2014 | 48.17 | 48.73 | 48.73 | 48.73 | 1,072,777 | +0.62(+1.29%) |
Feb 13, 2014 | 46.99 | 48.46 | 46.28 | 48.10 | 1,031,330 | +0.75(+1.59%) |
Feb 12, 2014 | 48.17 | 48.88 | 47.21 | 47.35 | 973,478 | -0.77(-1.60%) |
Feb 11, 2014 | 46.93 | 48.37 | 45.80 | 48.12 | 877,885 | +1.14(+2.42%) |
Feb 10, 2014 | 46.75 | 47.91 | 45.74 | 46.99 | 1,119,524 | +0.65(+1.41%) |
Feb 07, 2014 | 46.72 | 48.19 | 44.94 | 46.33 | 1,589,776 | +2.41(+5.49%) |
Feb 06, 2014 | 43.37 | 45.26 | 43.37 | 43.92 | 1,357,437 | +0.66(+1.53%) |
Feb 05, 2014 | 42.10 | 43.33 | 41.17 | 43.26 | 884,220 | +1.08(+2.56%) |
Feb 04, 2014 | 41.10 | 42.98 | 41.10 | 42.18 | 525,072 | +1.27(+3.12%) |