Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.87 | 41.72 | 40.26 | 41.06 | 686,844 | -2.10(-4.87%) |
Apr 29, 2014 | 42.82 | 43.52 | 42.71 | 43.16 | 191,189 | -0.75(-1.71%) |
Apr 28, 2014 | 44.09 | 44.09 | 43.21 | 43.91 | 122,726 | -0.73(-1.64%) |
Apr 25, 2014 | 44.86 | 45.28 | 44.04 | 44.64 | 152,036 | +0.32(+0.72%) |
Apr 24, 2014 | 41.97 | 45.94 | 41.97 | 44.32 | 309,177 | +1.53(+3.58%) |
Apr 23, 2014 | 42.90 | 43.09 | 42.67 | 42.79 | 126,083 | +0.02(+0.05%) |
Apr 22, 2014 | 42.77 | 43.00 | 42.00 | 42.77 | 277,775 | +0.03(+0.07%) |
Apr 21, 2014 | 42.60 | 42.80 | 42.32 | 42.74 | 277,769 | -1.41(-3.19%) |
Apr 17, 2014 | 44.17 | 44.15 | 44.15 | 44.15 | 125,800 | -0.17(-0.38%) |
Apr 16, 2014 | 44.19 | 44.44 | 43.69 | 44.32 | 154,874 | +0.25(+0.57%) |
Apr 15, 2014 | 43.10 | 44.26 | 42.59 | 44.07 | 499,902 | -2.66(-5.69%) |
Apr 14, 2014 | 46.97 | 47.46 | 46.60 | 46.73 | 117,047 | +0.22(+0.47%) |
Apr 11, 2014 | 46.89 | 47.25 | 46.40 | 46.51 | 124,051 | -0.62(-1.32%) |
Apr 10, 2014 | 48.00 | 48.54 | 47.13 | 47.13 | 210,462 | +1.02(+2.21%) |
Apr 09, 2014 | 45.12 | 46.52 | 44.90 | 46.11 | 263,934 | -0.93(-1.98%) |
Apr 08, 2014 | 47.80 | 47.84 | 46.81 | 47.04 | 122,711 | +0.93(+2.02%) |
Apr 07, 2014 | 45.84 | 46.94 | 45.77 | 46.11 | 109,004 | -0.36(-0.77%) |
Apr 04, 2014 | 47.95 | 48.45 | 45.89 | 46.47 | 214,288 | +0.70(+1.53%) |
Apr 03, 2014 | 45.77 | 46.23 | 45.41 | 45.77 | 113,417 | -0.92(-1.97%) |
Apr 02, 2014 | 47.36 | 47.73 | 46.69 | 46.69 | 159,434 | +0.94(+2.05%) |
Apr 01, 2014 | 45.54 | 45.95 | 44.94 | 45.75 | 147,918 | +0.15(+0.33%) |
Mar 31, 2014 | 45.94 | 46.36 | 45.22 | 45.60 | 204,547 | -0.13(-0.28%) |
Mar 28, 2014 | 45.92 | 46.38 | 45.27 | 45.73 | 601,572 | +0.42(+0.93%) |
Mar 27, 2014 | 45.14 | 45.53 | 44.51 | 45.31 | 240,710 | -0.09(-0.20%) |
Mar 26, 2014 | 47.10 | 47.31 | 44.98 | 45.40 | 262,254 | -1.72(-3.65%) |
Mar 25, 2014 | 47.60 | 48.23 | 46.89 | 47.12 | 188,969 | +0.19(+0.40%) |
Mar 24, 2014 | 48.27 | 48.65 | 46.64 | 46.93 | 345,773 | -2.36(-4.79%) |
Mar 21, 2014 | 50.58 | 50.62 | 49.15 | 49.29 | 159,302 | +0.01(+0.02%) |
Mar 20, 2014 | 49.79 | 50.47 | 49.16 | 49.28 | 344,241 | -2.08(-4.05%) |
Mar 19, 2014 | 52.52 | 54.00 | 50.86 | 51.36 | 386,296 | -1.92(-3.60%) |
Mar 18, 2014 | 52.83 | 54.11 | 52.62 | 53.28 | 262,805 | -2.42(-4.34%) |
Mar 17, 2014 | 57.46 | 58.17 | 55.68 | 55.70 | 309,526 | -2.37(-4.08%) |
Mar 14, 2014 | 60.71 | 60.81 | 57.20 | 58.07 | 406,569 | +1.97(+3.51%) |
Mar 13, 2014 | 56.14 | 57.50 | 56.05 | 56.10 | 222,109 | -0.91(-1.60%) |
Mar 12, 2014 | 55.54 | 58.18 | 54.93 | 57.01 | 274,387 | +3.47(+6.48%) |
Mar 11, 2014 | 56.20 | 56.44 | 52.35 | 53.54 | 221,400 | +0.05(+0.09%) |
Mar 10, 2014 | 53.89 | 54.69 | 53.30 | 53.49 | 134,556 | -0.65(-1.20%) |
Mar 07, 2014 | 53.36 | 55.28 | 53.04 | 54.14 | 372,516 | -4.73(-8.03%) |
Mar 06, 2014 | 58.22 | 60.32 | 57.70 | 58.87 | 193,756 | +2.37(+4.19%) |
Mar 05, 2014 | 56.92 | 57.63 | 56.31 | 56.50 | 142,472 | -0.15(-0.26%) |
Mar 04, 2014 | 56.01 | 57.44 | 55.34 | 56.65 | 180,067 | -2.08(-3.54%) |
Mar 03, 2014 | 59.15 | 60.50 | 58.36 | 58.73 | 341,831 | +2.23(+3.95%) |
Feb 28, 2014 | 58.10 | 58.10 | 55.84 | 56.50 | 198,169 | -0.96(-1.67%) |
Feb 27, 2014 | 57.65 | 58.78 | 56.82 | 57.46 | 183,539 | +0.21(+0.37%) |
Feb 26, 2014 | 60.13 | 60.33 | 56.02 | 57.25 | 521,172 | -5.40(-8.62%) |
Feb 25, 2014 | 61.90 | 63.97 | 61.75 | 62.65 | 272,546 | -1.33(-2.08%) |
Feb 24, 2014 | 63.97 | 65.11 | 63.74 | 63.98 | 290,037 | +1.61(+2.58%) |
Feb 21, 2014 | 61.96 | 63.60 | 61.04 | 62.37 | 262,607 | -0.23(-0.37%) |
Feb 20, 2014 | 61.14 | 63.00 | 60.74 | 62.60 | 346,783 | +3.11(+5.23%) |
Feb 19, 2014 | 62.49 | 63.02 | 58.56 | 59.49 | 766,513 | -4.16(-6.54%) |
Feb 18, 2014 | 61.42 | 63.79 | 60.67 | 63.65 | 618,175 | +4.19(+7.05%) |
Feb 14, 2014 | 57.18 | 59.46 | 59.46 | 59.46 | 602,100 | +7.12(+13.60%) |
Feb 13, 2014 | 50.22 | 52.35 | 50.14 | 52.34 | 318,319 | +2.50(+5.02%) |
Feb 12, 2014 | 50.44 | 51.43 | 49.77 | 49.84 | 365,713 | -0.04(-0.08%) |
Feb 11, 2014 | 48.50 | 50.71 | 48.44 | 49.88 | 271,491 | +1.03(+2.11%) |
Feb 10, 2014 | 49.92 | 50.30 | 48.69 | 48.85 | 260,179 | +0.27(+0.57%) |
Feb 07, 2014 | 47.18 | 48.65 | 47.09 | 48.58 | 309,657 | +0.69(+1.43%) |
Feb 06, 2014 | 48.41 | 48.78 | 47.42 | 47.89 | 213,391 | +0.62(+1.31%) |
Feb 05, 2014 | 47.99 | 48.09 | 46.63 | 47.27 | 396,551 | +2.52(+5.63%) |
Feb 04, 2014 | 43.63 | 45.08 | 43.63 | 44.75 | 137,975 | +0.91(+2.08%) |