Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.39 | 32.70 | 31.11 | 32.40 | 127,900 | +0.89(+2.82%) |
Apr 29, 2014 | 30.02 | 31.72 | 29.29 | 31.51 | 166,333 | +1.75(+5.88%) |
Apr 28, 2014 | 31.86 | 33.49 | 29.50 | 29.76 | 533,011 | -1.94(-6.12%) |
Apr 25, 2014 | 34.27 | 35.68 | 31.52 | 31.70 | 180,930 | -2.81(-8.14%) |
Apr 24, 2014 | 37.06 | 38.98 | 34.28 | 34.51 | 199,260 | -2.14(-5.84%) |
Apr 23, 2014 | 37.11 | 37.23 | 36.19 | 36.65 | 268,987 | -0.54(-1.45%) |
Apr 22, 2014 | 38.39 | 40.14 | 36.89 | 37.19 | 204,520 | -1.18(-3.08%) |
Apr 21, 2014 | 39.14 | 39.40 | 37.00 | 38.37 | 252,596 | -0.84(-2.14%) |
Apr 17, 2014 | 36.86 | 39.21 | 39.21 | 39.21 | 298,200 | +1.88(+5.04%) |
Apr 16, 2014 | 36.66 | 37.47 | 36.17 | 37.33 | 227,694 | +0.88(+2.41%) |
Apr 15, 2014 | 33.73 | 37.36 | 32.90 | 36.45 | 321,311 | +2.72(+8.06%) |
Apr 14, 2014 | 38.15 | 38.69 | 33.21 | 33.73 | 376,584 | -3.84(-10.22%) |
Apr 11, 2014 | 40.52 | 41.81 | 37.45 | 37.57 | 220,945 | -3.38(-8.25%) |
Apr 10, 2014 | 43.60 | 44.11 | 40.81 | 40.95 | 310,300 | -2.56(-5.88%) |
Apr 09, 2014 | 42.20 | 44.26 | 40.98 | 43.51 | 235,322 | +1.66(+3.97%) |
Apr 08, 2014 | 39.25 | 42.00 | 38.03 | 41.85 | 291,125 | +2.70(+6.90%) |
Apr 07, 2014 | 40.22 | 40.93 | 38.60 | 39.15 | 307,100 | -1.40(-3.45%) |
Apr 04, 2014 | 44.03 | 44.99 | 38.01 | 40.55 | 384,885 | -3.33(-7.59%) |
Apr 03, 2014 | 44.48 | 44.48 | 42.10 | 43.88 | 393,804 | -0.41(-0.93%) |
Apr 02, 2014 | 47.49 | 48.20 | 44.05 | 44.29 | 286,757 | -3.61(-7.54%) |
Apr 01, 2014 | 47.21 | 48.10 | 46.55 | 47.90 | 153,589 | +0.93(+1.98%) |
Mar 31, 2014 | 49.68 | 49.68 | 46.85 | 46.97 | 206,214 | -2.24(-4.55%) |
Mar 28, 2014 | 47.48 | 50.09 | 46.52 | 49.21 | 205,195 | +1.72(+3.62%) |
Mar 27, 2014 | 49.08 | 49.08 | 45.15 | 47.49 | 186,349 | -1.41(-2.88%) |
Mar 26, 2014 | 54.94 | 54.94 | 48.72 | 48.90 | 195,453 | -4.57(-8.55%) |
Mar 25, 2014 | 52.25 | 54.03 | 50.62 | 53.47 | 144,504 | +1.66(+3.20%) |
Mar 24, 2014 | 52.50 | 52.50 | 48.01 | 51.81 | 162,377 | -0.77(-1.46%) |
Mar 21, 2014 | 52.57 | 54.03 | 50.08 | 52.58 | 197,054 | +0.65(+1.25%) |
Mar 20, 2014 | 55.85 | 56.17 | 50.80 | 51.93 | 285,109 | -3.81(-6.84%) |
Mar 19, 2014 | 57.88 | 59.50 | 54.91 | 55.74 | 138,865 | -1.96(-3.40%) |
Mar 18, 2014 | 57.66 | 58.79 | 55.80 | 57.70 | 341,645 | +0.57(+1.00%) |
Mar 17, 2014 | 56.09 | 59.44 | 56.09 | 57.13 | 126,627 | +0.16(+0.28%) |
Mar 14, 2014 | 57.46 | 59.03 | 56.51 | 56.97 | 163,482 | -0.94(-1.62%) |
Mar 13, 2014 | 58.90 | 60.71 | 57.27 | 57.91 | 163,461 | -0.64(-1.09%) |
Mar 12, 2014 | 58.00 | 58.80 | 56.00 | 58.55 | 146,383 | -1.16(-1.94%) |
Mar 11, 2014 | 65.72 | 65.72 | 59.06 | 59.71 | 244,859 | -5.59(-8.56%) |
Mar 10, 2014 | 63.23 | 65.80 | 61.89 | 65.30 | 133,482 | +1.85(+2.92%) |
Mar 07, 2014 | 64.00 | 71.71 | 56.15 | 63.45 | 603,585 | -4.99(-7.29%) |
Mar 06, 2014 | 68.95 | 72.69 | 65.00 | 68.44 | 217,326 | +0.00(+0.00%) |
Mar 05, 2014 | 65.88 | 68.90 | 65.18 | 68.44 | 114,921 | +2.46(+3.73%) |
Mar 04, 2014 | 63.33 | 66.70 | 62.52 | 65.98 | 273,768 | +3.84(+6.18%) |
Mar 03, 2014 | 63.57 | 63.96 | 59.59 | 62.14 | 161,783 | -2.64(-4.08%) |
Feb 28, 2014 | 65.75 | 67.90 | 64.08 | 64.78 | 62,853 | -1.27(-1.92%) |
Feb 27, 2014 | 66.82 | 67.75 | 63.71 | 66.05 | 92,859 | -1.02(-1.52%) |
Feb 26, 2014 | 63.95 | 68.90 | 63.95 | 67.07 | 47,493 | +0.07(+0.10%) |
Feb 25, 2014 | 64.60 | 67.89 | 63.20 | 67.00 | 147,122 | +1.85(+2.84%) |
Feb 24, 2014 | 64.20 | 65.73 | 64.20 | 65.15 | 51,281 | +0.82(+1.27%) |
Feb 21, 2014 | 65.15 | 66.28 | 63.61 | 64.33 | 55,593 | -0.29(-0.45%) |
Feb 20, 2014 | 66.33 | 67.84 | 64.51 | 64.62 | 68,986 | -1.32(-2.00%) |
Feb 19, 2014 | 66.00 | 66.33 | 65.31 | 65.94 | 52,792 | -0.05(-0.08%) |
Feb 18, 2014 | 65.79 | 66.32 | 64.98 | 65.99 | 51,668 | +0.39(+0.59%) |
Feb 14, 2014 | 65.25 | 65.60 | 65.60 | 65.60 | 32,700 | -0.09(-0.14%) |
Feb 13, 2014 | 65.75 | 66.00 | 64.30 | 65.69 | 61,582 | -0.15(-0.23%) |
Feb 12, 2014 | 66.01 | 66.56 | 65.17 | 65.84 | 58,209 | -0.15(-0.23%) |
Feb 11, 2014 | 65.85 | 66.16 | 64.50 | 65.99 | 33,810 | -0.01(-0.02%) |
Feb 10, 2014 | 65.88 | 66.32 | 63.65 | 66.00 | 55,225 | -0.25(-0.38%) |
Feb 07, 2014 | 68.25 | 68.25 | 64.57 | 66.25 | 168,155 | -0.74(-1.10%) |
Feb 06, 2014 | 67.21 | 68.20 | 65.84 | 66.99 | 67,687 | +0.45(+0.68%) |
Feb 05, 2014 | 64.52 | 67.95 | 64.52 | 66.54 | 139,696 | +0.78(+1.19%) |
Feb 04, 2014 | 62.82 | 66.31 | 62.65 | 65.76 | 81,181 | +3.11(+4.96%) |
Feb 03, 2014 | 64.96 | 68.25 | 60.70 | 62.65 | 91,284 | -2.50(-3.84%) |
Jan 31, 2014 | 63.15 | 65.59 | 61.52 | 65.15 | 45,099 | +0.73(+1.13%) |
Jan 30, 2014 | 64.25 | 68.97 | 63.73 | 64.42 | 90,747 | +0.62(+0.97%) |
Jan 29, 2014 | 65.90 | 65.93 | 60.91 | 63.80 | 114,348 | -2.38(-3.60%) |
Jan 28, 2014 | 65.90 | 67.57 | 65.00 | 66.18 | 91,499 | +0.56(+0.85%) |
Jan 27, 2014 | 68.41 | 68.41 | 64.74 | 65.62 | 119,360 | -2.38(-3.50%) |
Jan 24, 2014 | 71.32 | 75.00 | 67.33 | 68.00 | 107,621 | -3.60(-5.03%) |
Jan 23, 2014 | 72.02 | 73.18 | 70.75 | 71.60 | 56,700 | -0.56(-0.78%) |
Jan 22, 2014 | 73.41 | 73.41 | 70.81 | 72.16 | 72,403 | -1.57(-2.13%) |
Jan 21, 2014 | 74.60 | 76.68 | 72.93 | 73.73 | 78,906 | -0.60(-0.81%) |
Jan 17, 2014 | 76.23 | 74.33 | 74.33 | 74.33 | 91,800 | -1.67(-2.20%) |
Jan 16, 2014 | 69.02 | 76.56 | 67.93 | 76.00 | 344,761 | +6.95(+10.07%) |
Jan 15, 2014 | 64.70 | 69.79 | 64.09 | 69.05 | 196,040 | +4.35(+6.72%) |
Jan 14, 2014 | 65.12 | 66.56 | 64.48 | 64.70 | 86,515 | +0.12(+0.19%) |
Jan 13, 2014 | 64.66 | 67.50 | 63.92 | 64.58 | 94,289 | -0.06(-0.09%) |
Jan 10, 2014 | 61.90 | 66.01 | 61.21 | 64.64 | 258,620 | +2.57(+4.14%) |
Jan 09, 2014 | 63.53 | 65.52 | 60.19 | 62.07 | 117,711 | -1.44(-2.27%) |
Jan 08, 2014 | 62.80 | 65.29 | 62.13 | 63.51 | 143,055 | +0.33(+0.52%) |
Jan 07, 2014 | 58.43 | 63.31 | 57.54 | 63.18 | 289,452 | +5.12(+8.82%) |
Jan 06, 2014 | 57.07 | 59.00 | 56.74 | 58.06 | 131,349 | +1.40(+2.47%) |
Jan 03, 2014 | 56.29 | 57.00 | 55.25 | 56.66 | 81,038 | +0.61(+1.09%) |
Jan 02, 2014 | 57.34 | 57.34 | 55.00 | 56.05 | 130,707 | -1.69(-2.93%) |
Dec 31, 2013 | 57.88 | 57.74 | 57.74 | 57.74 | 63,500 | -0.56(-0.96%) |
Dec 30, 2013 | 58.12 | 58.85 | 57.43 | 58.30 | 81,135 | +0.10(+0.17%) |
Dec 27, 2013 | 58.43 | 58.53 | 57.16 | 58.20 | 87,447 | +0.91(+1.59%) |
Dec 26, 2013 | 58.56 | 59.37 | 54.53 | 57.29 | 350,604 | -1.27(-2.17%) |
Dec 24, 2013 | 58.25 | 59.00 | 58.00 | 58.56 | 29,825 | +0.21(+0.36%) |
Dec 23, 2013 | 57.65 | 59.00 | 56.45 | 58.35 | 115,050 | +1.11(+1.94%) |
Dec 20, 2013 | 54.67 | 58.23 | 54.47 | 57.24 | 1,057,801 | +2.60(+4.76%) |
Dec 19, 2013 | 57.63 | 59.23 | 53.70 | 54.64 | 162,879 | -3.56(-6.12%) |
Dec 18, 2013 | 59.73 | 60.48 | 55.26 | 58.20 | 205,191 | +1.16(+2.03%) |
Dec 17, 2013 | 57.93 | 58.52 | 55.30 | 57.04 | 128,692 | -1.02(-1.76%) |
Dec 16, 2013 | 55.02 | 59.43 | 53.85 | 58.06 | 191,241 | +3.55(+6.51%) |
Dec 13, 2013 | 51.96 | 56.49 | 51.70 | 54.51 | 237,656 | +2.93(+5.68%) |
Dec 12, 2013 | 47.34 | 52.96 | 47.34 | 51.58 | 115,074 | +3.91(+8.20%) |
Dec 11, 2013 | 46.18 | 50.61 | 46.00 | 47.67 | 65,889 | +1.23(+2.65%) |
Dec 10, 2013 | 45.18 | 47.38 | 44.86 | 46.44 | 34,235 | +0.41(+0.89%) |
Dec 09, 2013 | 48.26 | 48.97 | 44.92 | 46.03 | 81,989 | -2.22(-4.60%) |
Dec 06, 2013 | 46.15 | 48.72 | 46.15 | 48.25 | 0 | +2.53(+5.53%) |
Dec 05, 2013 | 45.95 | 46.65 | 44.94 | 45.72 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 47.82 | 47.82 | 45.98 | 46.07 | 0 | -0.43(-0.92%) |
Dec 03, 2013 | 48.65 | 49.00 | 45.63 | 46.50 | 0 | -2.20(-4.52%) |
Dec 02, 2013 | 49.03 | 49.37 | 48.15 | 48.70 | 0 | +0.39(+0.81%) |
Nov 29, 2013 | 48.61 | 49.96 | 48.25 | 48.31 | 0 | +0.26(+0.54%) |
Nov 27, 2013 | 43.07 | 48.90 | 43.07 | 48.05 | 0 | +4.95(+11.48%) |
Nov 26, 2013 | 42.00 | 43.98 | 42.00 | 43.10 | 0 | +1.49(+3.58%) |
Nov 25, 2013 | 41.30 | 42.00 | 40.88 | 41.61 | 0 | +0.77(+1.89%) |
Nov 22, 2013 | 40.46 | 41.42 | 40.01 | 40.84 | 0 | +0.57(+1.42%) |
Nov 21, 2013 | 40.74 | 41.15 | 39.60 | 40.27 | 0 | -0.58(-1.42%) |
Nov 20, 2013 | 40.01 | 41.29 | 39.50 | 40.85 | 0 | +0.92(+2.30%) |
Nov 19, 2013 | 40.45 | 42.20 | 39.73 | 39.93 | 0 | -0.46(-1.14%) |
Nov 18, 2013 | 43.23 | 44.43 | 39.08 | 40.39 | 0 | -3.11(-7.15%) |
Nov 15, 2013 | 42.11 | 46.00 | 42.11 | 43.50 | 0 | +1.24(+2.93%) |
Nov 14, 2013 | 47.22 | 47.30 | 41.22 | 42.26 | 0 | -5.78(-12.03%) |
Nov 12, 2013 | 47.21 | 48.46 | 47.21 | 48.04 | 0 | +0.41(+0.86%) |
Nov 11, 2013 | 46.02 | 47.69 | 46.02 | 47.63 | 0 | +1.37(+2.96%) |
Nov 08, 2013 | 46.18 | 48.50 | 46.18 | 46.26 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 49.19 | 49.19 | 43.34 | 46.26 | 0 | -2.37(-4.87%) |
Nov 06, 2013 | 48.68 | 49.42 | 47.83 | 48.63 | 0 | +0.81(+1.69%) |
Nov 05, 2013 | 47.60 | 50.77 | 47.58 | 47.82 | 0 | -0.53(-1.10%) |
Nov 04, 2013 | 50.59 | 50.95 | 48.25 | 48.35 | 0 | -1.73(-3.45%) |
Nov 01, 2013 | 49.12 | 50.62 | 49.12 | 50.08 | 0 | -0.02(-0.04%) |
Oct 31, 2013 | 52.20 | 52.20 | 48.02 | 50.10 | 0 | -2.62(-4.97%) |
Oct 30, 2013 | 53.00 | 53.26 | 51.30 | 52.72 | 0 | -0.17(-0.32%) |
Oct 29, 2013 | 52.45 | 53.39 | 51.76 | 52.89 | 0 | +0.63(+1.21%) |
Oct 28, 2013 | 52.62 | 53.01 | 51.77 | 52.26 | 0 | -0.34(-0.65%) |
Oct 25, 2013 | 52.87 | 53.75 | 51.77 | 52.60 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 50.01 | 55.40 | 50.01 | 52.63 | 0 | +2.18(+4.32%) |
Oct 23, 2013 | 50.31 | 52.84 | 48.51 | 50.45 | 0 | -0.55(-1.08%) |
Oct 22, 2013 | 52.47 | 52.77 | 49.81 | 51.00 | 0 | -1.59(-3.02%) |
Oct 21, 2013 | 49.88 | 53.79 | 48.96 | 52.59 | 0 | +3.99(+8.21%) |
Oct 18, 2013 | 49.23 | 49.99 | 48.40 | 48.60 | 24,054 | +0.03(+0.06%) |
Oct 17, 2013 | 48.02 | 49.31 | 47.59 | 48.57 | 0 | -0.53(-1.08%) |
Oct 16, 2013 | 47.99 | 49.50 | 47.99 | 49.10 | 0 | +1.51(+3.17%) |
Oct 15, 2013 | 49.16 | 49.16 | 45.44 | 47.59 | 0 | -0.73(-1.51%) |
Oct 14, 2013 | 42.89 | 48.57 | 42.82 | 48.32 | 0 | +6.46(+15.43%) |
Oct 11, 2013 | 42.48 | 42.50 | 40.78 | 41.86 | 0 | +1.13(+2.77%) |
Oct 10, 2013 | 39.93 | 43.23 | 38.56 | 40.73 | 0 | +2.42(+6.32%) |
Oct 09, 2013 | 39.70 | 39.70 | 37.32 | 38.31 | 0 | -1.36(-3.43%) |
Oct 08, 2013 | 43.00 | 44.18 | 38.63 | 39.67 | 0 | -3.58(-8.28%) |
Oct 07, 2013 | 44.78 | 44.92 | 43.00 | 43.25 | 0 | -1.52(-3.40%) |
Oct 04, 2013 | 47.35 | 48.01 | 44.14 | 44.77 | 0 | -2.54(-5.37%) |
Oct 03, 2013 | 48.59 | 49.63 | 47.29 | 47.31 | 0 | -1.74(-3.55%) |
Oct 02, 2013 | 49.12 | 49.88 | 47.20 | 49.05 | 0 | -0.05(-0.10%) |
Oct 01, 2013 | 49.50 | 49.89 | 47.12 | 49.10 | 0 | +0.64(+1.32%) |
Sep 27, 2013 | 44.78 | 48.84 | 43.51 | 48.46 | 0 | +3.49(+7.76%) |
Sep 26, 2013 | 46.23 | 47.39 | 44.05 | 44.97 | 0 | -1.55(-3.33%) |
Sep 25, 2013 | 48.38 | 48.38 | 45.51 | 46.52 | 0 | -1.43(-2.98%) |
Sep 24, 2013 | 49.12 | 50.00 | 47.60 | 47.95 | 0 | -1.62(-3.27%) |
Sep 23, 2013 | 51.85 | 51.85 | 48.53 | 49.57 | 0 | -1.34(-2.63%) |
Sep 20, 2013 | 49.74 | 51.56 | 49.10 | 50.91 | 0 | +0.61(+1.21%) |
Sep 19, 2013 | 53.35 | 55.40 | 48.10 | 50.30 | 0 | -3.25(-6.07%) |