Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.25 | 27.25 | 26.31 | 27.12 | 2,019,606 | -0.35(-1.27%) |
Apr 29, 2014 | 27.29 | 27.85 | 26.60 | 27.47 | 2,132,993 | +0.64(+2.39%) |
Apr 28, 2014 | 30.02 | 30.10 | 25.81 | 26.83 | 6,096,437 | -3.32(-11.01%) |
Apr 25, 2014 | 29.87 | 30.70 | 29.50 | 30.15 | 2,928,546 | -0.55(-1.79%) |
Apr 24, 2014 | 29.87 | 31.08 | 29.05 | 30.70 | 4,379,436 | +1.49(+5.10%) |
Apr 23, 2014 | 29.90 | 30.30 | 28.91 | 29.21 | 3,139,411 | -0.43(-1.45%) |
Apr 22, 2014 | 27.68 | 29.85 | 27.59 | 29.64 | 4,753,062 | +2.56(+9.45%) |
Apr 21, 2014 | 26.82 | 27.26 | 26.27 | 27.08 | 2,085,597 | +0.62(+2.34%) |
Apr 17, 2014 | 26.94 | 26.46 | 26.46 | 26.46 | 3,685,700 | -0.51(-1.89%) |
Apr 16, 2014 | 25.70 | 27.06 | 25.20 | 26.97 | 4,439,132 | +1.80(+7.15%) |
Apr 15, 2014 | 25.80 | 26.22 | 23.01 | 25.17 | 5,990,406 | -0.63(-2.44%) |
Apr 14, 2014 | 25.05 | 26.95 | 24.86 | 25.80 | 5,116,874 | +0.81(+3.24%) |
Apr 11, 2014 | 25.75 | 27.29 | 24.90 | 24.99 | 7,171,711 | -1.69(-6.33%) |
Apr 10, 2014 | 29.93 | 30.00 | 26.41 | 26.68 | 6,088,653 | -3.17(-10.62%) |
Apr 09, 2014 | 29.02 | 29.87 | 28.31 | 29.85 | 2,773,574 | +1.15(+4.01%) |
Apr 08, 2014 | 28.85 | 29.03 | 27.91 | 28.70 | 3,224,190 | +0.35(+1.23%) |
Apr 07, 2014 | 30.10 | 31.10 | 27.83 | 28.35 | 4,788,476 | -2.63(-8.49%) |
Apr 04, 2014 | 32.67 | 33.19 | 30.22 | 30.98 | 3,794,012 | -1.43(-4.41%) |
Apr 03, 2014 | 33.72 | 34.38 | 31.95 | 32.41 | 3,332,343 | -0.98(-2.94%) |
Apr 02, 2014 | 33.48 | 33.72 | 32.60 | 33.39 | 2,543,485 | +0.37(+1.12%) |
Apr 01, 2014 | 32.18 | 33.08 | 31.91 | 33.02 | 2,699,502 | +0.98(+3.06%) |
Mar 31, 2014 | 32.54 | 32.88 | 31.30 | 32.04 | 2,725,926 | +0.05(+0.16%) |
Mar 28, 2014 | 30.85 | 32.62 | 30.85 | 31.99 | 3,752,272 | +1.51(+4.95%) |
Mar 27, 2014 | 30.60 | 31.47 | 29.52 | 30.48 | 5,968,306 | -0.61(-1.96%) |
Mar 26, 2014 | 34.20 | 34.45 | 31.04 | 31.09 | 4,488,310 | -2.63(-7.80%) |
Mar 25, 2014 | 33.69 | 34.58 | 32.83 | 33.72 | 3,018,988 | +0.70(+2.12%) |
Mar 24, 2014 | 35.29 | 35.61 | 32.45 | 33.02 | 4,512,007 | -2.12(-6.03%) |
Mar 21, 2014 | 36.17 | 36.50 | 35.08 | 35.14 | 3,445,944 | -0.46(-1.29%) |
Mar 20, 2014 | 35.46 | 36.64 | 34.33 | 35.60 | 3,880,239 | +0.47(+1.34%) |
Mar 19, 2014 | 34.62 | 35.88 | 34.60 | 35.13 | 3,464,929 | +0.36(+1.04%) |
Mar 18, 2014 | 33.87 | 35.20 | 33.51 | 34.77 | 2,896,463 | +1.17(+3.48%) |
Mar 17, 2014 | 33.54 | 34.67 | 33.25 | 33.60 | 2,911,419 | +0.71(+2.16%) |
Mar 14, 2014 | 32.50 | 33.69 | 32.09 | 32.89 | 3,415,639 | -0.18(-0.54%) |
Mar 13, 2014 | 34.80 | 35.42 | 32.57 | 33.07 | 4,803,895 | -1.11(-3.25%) |
Mar 12, 2014 | 33.35 | 35.20 | 32.86 | 34.18 | 4,937,276 | -0.05(-0.15%) |
Mar 11, 2014 | 36.00 | 37.12 | 33.71 | 34.23 | 5,536,103 | -1.81(-5.02%) |
Mar 10, 2014 | 37.15 | 37.31 | 35.25 | 36.04 | 5,785,485 | -1.81(-4.78%) |
Mar 07, 2014 | 39.55 | 39.64 | 37.06 | 37.85 | 5,976,711 | -1.24(-3.17%) |
Mar 06, 2014 | 40.08 | 41.37 | 39.05 | 39.09 | 8,110,215 | +0.07(+0.18%) |
Mar 05, 2014 | 41.28 | 42.50 | 36.95 | 39.02 | 16,299,917 | -4.65(-10.65%) |
Mar 04, 2014 | 42.19 | 43.80 | 42.01 | 43.67 | 5,585,511 | +3.35(+8.31%) |
Mar 03, 2014 | 40.39 | 41.28 | 39.50 | 40.32 | 3,665,529 | -1.52(-3.63%) |
Feb 28, 2014 | 43.10 | 44.50 | 40.61 | 41.84 | 4,173,516 | -1.23(-2.86%) |
Feb 27, 2014 | 43.16 | 43.87 | 42.14 | 43.07 | 3,199,444 | +0.41(+0.96%) |
Feb 26, 2014 | 39.79 | 44.01 | 39.75 | 42.66 | 7,572,598 | +2.57(+6.41%) |
Feb 25, 2014 | 39.84 | 40.37 | 38.92 | 40.09 | 2,998,172 | +0.34(+0.86%) |
Feb 24, 2014 | 39.26 | 40.58 | 38.45 | 39.75 | 5,717,163 | +1.98(+5.24%) |
Feb 21, 2014 | 39.50 | 39.75 | 36.11 | 37.77 | 6,040,354 | -1.48(-3.77%) |
Feb 20, 2014 | 38.19 | 39.30 | 37.38 | 39.25 | 3,316,082 | +1.29(+3.40%) |
Feb 19, 2014 | 38.86 | 40.48 | 37.75 | 37.96 | 4,571,668 | -1.29(-3.29%) |
Feb 18, 2014 | 38.39 | 39.59 | 37.75 | 39.25 | 3,471,912 | +1.61(+4.28%) |
Feb 14, 2014 | 38.50 | 37.64 | 37.64 | 37.64 | 4,389,500 | -0.52(-1.36%) |
Feb 13, 2014 | 35.78 | 38.64 | 35.46 | 38.16 | 5,566,877 | +2.07(+5.74%) |
Feb 12, 2014 | 36.71 | 37.60 | 35.98 | 36.09 | 7,433,210 | -0.08(-0.22%) |
Feb 11, 2014 | 36.50 | 38.65 | 36.07 | 36.17 | 6,917,681 | -2.95(-7.54%) |
Feb 10, 2014 | 39.32 | 40.66 | 38.95 | 39.12 | 3,055,845 | +0.25(+0.64%) |
Feb 07, 2014 | 37.40 | 38.92 | 37.00 | 38.87 | 3,246,945 | +2.03(+5.51%) |
Feb 06, 2014 | 37.57 | 38.69 | 36.17 | 36.84 | 3,337,914 | -0.55(-1.47%) |
Feb 05, 2014 | 37.04 | 37.71 | 33.80 | 37.39 | 5,161,100 | +0.11(+0.30%) |
Feb 04, 2014 | 36.76 | 38.38 | 36.20 | 37.28 | 4,454,446 | +1.29(+3.58%) |