Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.74 | 47.60 | 46.45 | 47.52 | 192,610 | +0.52(+1.10%) |
Apr 29, 2014 | 47.94 | 48.31 | 46.09 | 47.00 | 500,896 | -0.82(-1.71%) |
Apr 28, 2014 | 49.77 | 49.77 | 47.15 | 47.82 | 504,345 | -1.95(-3.92%) |
Apr 25, 2014 | 49.90 | 49.90 | 47.88 | 49.77 | 270,830 | -0.49(-0.98%) |
Apr 24, 2014 | 51.40 | 51.42 | 49.63 | 50.26 | 189,296 | -0.56(-1.09%) |
Apr 23, 2014 | 52.55 | 52.55 | 50.54 | 50.81 | 171,862 | -1.17(-2.24%) |
Apr 22, 2014 | 50.13 | 52.60 | 49.89 | 51.98 | 227,455 | +2.10(+4.22%) |
Apr 21, 2014 | 49.59 | 50.30 | 49.26 | 49.88 | 104,334 | -0.43(-0.85%) |
Apr 17, 2014 | 49.95 | 50.30 | 50.30 | 50.30 | 145,609 | +0.34(+0.67%) |
Apr 16, 2014 | 48.84 | 50.13 | 48.31 | 49.97 | 273,584 | +1.80(+3.74%) |
Apr 15, 2014 | 48.36 | 49.09 | 46.91 | 48.16 | 298,016 | -0.31(-0.64%) |
Apr 14, 2014 | 48.63 | 49.62 | 48.35 | 48.47 | 214,901 | +0.11(+0.23%) |
Apr 11, 2014 | 48.66 | 49.37 | 47.94 | 48.36 | 333,064 | -1.09(-2.21%) |
Apr 10, 2014 | 50.33 | 50.33 | 48.29 | 49.46 | 187,604 | -0.81(-1.61%) |
Apr 09, 2014 | 48.74 | 50.45 | 48.47 | 50.27 | 293,665 | +1.98(+4.09%) |
Apr 08, 2014 | 47.56 | 48.41 | 47.45 | 48.29 | 269,126 | +0.46(+0.97%) |
Apr 07, 2014 | 50.37 | 51.43 | 46.63 | 47.83 | 1,174,316 | -3.03(-5.96%) |
Apr 04, 2014 | 52.51 | 53.20 | 50.82 | 50.86 | 325,397 | -1.26(-2.41%) |
Apr 03, 2014 | 53.27 | 53.87 | 51.97 | 52.12 | 224,470 | -1.01(-1.90%) |
Apr 02, 2014 | 52.51 | 54.02 | 51.91 | 53.13 | 259,813 | +1.26(+2.42%) |
Apr 01, 2014 | 49.69 | 52.23 | 49.56 | 51.87 | 327,216 | +2.35(+4.74%) |
Mar 31, 2014 | 50.71 | 50.71 | 48.72 | 49.52 | 332,862 | -0.52(-1.04%) |
Mar 28, 2014 | 50.27 | 50.63 | 49.18 | 50.04 | 127,256 | +0.14(+0.27%) |
Mar 27, 2014 | 48.51 | 50.15 | 47.72 | 49.90 | 283,389 | +1.24(+2.54%) |
Mar 26, 2014 | 50.92 | 51.85 | 48.54 | 48.67 | 251,998 | -1.81(-3.59%) |
Mar 25, 2014 | 50.42 | 51.27 | 49.24 | 50.48 | 360,439 | +0.20(+0.40%) |
Mar 24, 2014 | 54.47 | 54.47 | 49.63 | 50.28 | 572,187 | -4.34(-7.95%) |
Mar 21, 2014 | 54.64 | 56.23 | 54.33 | 54.62 | 367,819 | -0.06(-0.12%) |
Mar 20, 2014 | 54.66 | 55.35 | 54.26 | 54.68 | 172,224 | -0.24(-0.43%) |
Mar 19, 2014 | 55.49 | 56.38 | 54.56 | 54.92 | 127,741 | -0.04(-0.07%) |
Mar 18, 2014 | 54.77 | 55.08 | 53.89 | 54.96 | 116,294 | +0.45(+0.82%) |
Mar 17, 2014 | 54.07 | 54.87 | 53.45 | 54.51 | 164,748 | +0.82(+1.53%) |
Mar 14, 2014 | 53.28 | 54.31 | 52.45 | 53.69 | 224,548 | -0.01(-0.02%) |
Mar 13, 2014 | 55.12 | 55.98 | 53.18 | 53.70 | 310,799 | -0.65(-1.19%) |
Mar 12, 2014 | 53.25 | 54.71 | 53.03 | 54.35 | 174,616 | +0.56(+1.03%) |
Mar 11, 2014 | 54.17 | 54.68 | 53.15 | 53.79 | 114,364 | -0.56(-1.04%) |
Mar 10, 2014 | 55.09 | 55.61 | 53.87 | 54.36 | 160,663 | -0.19(-0.35%) |
Mar 07, 2014 | 55.68 | 56.07 | 54.40 | 54.55 | 169,571 | -0.65(-1.17%) |
Mar 06, 2014 | 54.76 | 55.50 | 54.28 | 55.19 | 200,334 | +0.97(+1.80%) |
Mar 05, 2014 | 54.86 | 54.86 | 54.02 | 54.22 | 189,417 | -0.38(-0.70%) |
Mar 04, 2014 | 53.00 | 54.67 | 53.00 | 54.60 | 285,537 | +2.13(+4.06%) |
Mar 03, 2014 | 53.26 | 53.26 | 51.71 | 52.47 | 197,517 | -1.37(-2.54%) |
Feb 28, 2014 | 53.68 | 54.55 | 52.66 | 53.84 | 292,790 | +0.35(+0.65%) |
Feb 27, 2014 | 51.96 | 53.68 | 51.96 | 53.49 | 242,301 | +1.61(+3.11%) |
Feb 26, 2014 | 50.05 | 52.62 | 49.32 | 51.88 | 381,109 | +2.27(+4.57%) |
Feb 25, 2014 | 50.08 | 50.43 | 49.35 | 49.61 | 218,989 | -0.21(-0.42%) |
Feb 24, 2014 | 49.84 | 51.19 | 48.99 | 49.82 | 323,983 | +0.83(+1.69%) |
Feb 21, 2014 | 48.77 | 49.55 | 47.35 | 48.99 | 423,003 | +0.20(+0.41%) |
Feb 20, 2014 | 48.92 | 50.40 | 47.84 | 48.79 | 377,930 | +0.10(+0.21%) |
Feb 19, 2014 | 51.14 | 51.14 | 48.52 | 48.69 | 393,030 | -2.40(-4.70%) |
Feb 18, 2014 | 51.73 | 52.15 | 50.20 | 51.10 | 226,416 | -0.01(-0.02%) |
Feb 14, 2014 | 51.45 | 51.11 | 51.11 | 51.11 | 323,393 | -0.36(-0.69%) |
Feb 13, 2014 | 50.72 | 52.09 | 48.54 | 51.46 | 535,893 | +1.12(+2.23%) |
Feb 12, 2014 | 46.44 | 50.57 | 45.08 | 50.34 | 1,025,026 | +8.23(+19.55%) |
Feb 11, 2014 | 40.21 | 42.96 | 39.79 | 42.11 | 427,218 | +2.08(+5.19%) |
Feb 10, 2014 | 40.08 | 40.72 | 39.61 | 40.03 | 119,297 | -0.05(-0.11%) |
Feb 07, 2014 | 39.73 | 40.51 | 39.46 | 40.08 | 205,635 | +0.10(+0.25%) |
Feb 06, 2014 | 39.66 | 40.86 | 39.27 | 39.98 | 236,682 | +0.30(+0.76%) |
Feb 05, 2014 | 40.07 | 40.09 | 38.48 | 39.68 | 207,441 | -0.50(-1.25%) |
Feb 04, 2014 | 39.15 | 40.89 | 39.15 | 40.18 | 311,535 | +0.84(+2.13%) |