Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.01 | 73.57 | 67.40 | 73.10 | 1,957,548 | +5.33(+7.86%) |
Apr 29, 2014 | 63.97 | 69.39 | 62.24 | 67.77 | 2,096,796 | +2.53(+3.88%) |
Apr 28, 2014 | 68.96 | 69.00 | 61.48 | 65.24 | 1,894,625 | +3.12(+5.02%) |
Apr 25, 2014 | 65.25 | 65.86 | 61.60 | 62.12 | 1,573,449 | -5.78(-8.51%) |
Apr 24, 2014 | 74.01 | 74.69 | 66.12 | 67.90 | 3,544,795 | -1.42(-2.05%) |
Apr 23, 2014 | 64.96 | 73.33 | 64.50 | 69.32 | 5,434,210 | +8.46(+13.90%) |
Apr 22, 2014 | 50.10 | 65.97 | 50.00 | 60.86 | 6,758,604 | +14.82(+32.19%) |
Apr 21, 2014 | 47.09 | 47.63 | 44.60 | 46.04 | 286,557 | -0.16(-0.35%) |
Apr 17, 2014 | 44.33 | 46.20 | 46.20 | 46.20 | 298,300 | +1.56(+3.49%) |
Apr 16, 2014 | 44.11 | 45.74 | 43.01 | 44.64 | 218,927 | +0.64(+1.45%) |
Apr 15, 2014 | 45.35 | 46.50 | 41.86 | 44.00 | 381,582 | -1.58(-3.47%) |
Apr 14, 2014 | 47.50 | 48.45 | 44.07 | 45.58 | 403,703 | -2.67(-5.53%) |
Apr 11, 2014 | 51.69 | 51.95 | 46.29 | 48.25 | 539,128 | -5.35(-9.98%) |
Apr 10, 2014 | 56.31 | 56.57 | 52.47 | 53.60 | 210,441 | -2.45(-4.37%) |
Apr 09, 2014 | 53.31 | 56.91 | 53.31 | 56.05 | 418,263 | +3.31(+6.28%) |
Apr 08, 2014 | 50.20 | 53.63 | 50.06 | 52.74 | 242,867 | +1.40(+2.73%) |
Apr 07, 2014 | 51.06 | 52.91 | 49.67 | 51.34 | 366,961 | -0.93(-1.78%) |
Apr 04, 2014 | 55.88 | 55.99 | 50.01 | 52.27 | 551,299 | -4.45(-7.85%) |
Apr 03, 2014 | 56.34 | 57.99 | 54.68 | 56.72 | 305,139 | -0.73(-1.27%) |
Apr 02, 2014 | 59.00 | 59.28 | 56.40 | 57.45 | 247,562 | -1.57(-2.66%) |
Apr 01, 2014 | 61.96 | 62.65 | 58.54 | 59.02 | 292,296 | -0.35(-0.59%) |
Mar 31, 2014 | 56.05 | 60.56 | 55.48 | 59.37 | 433,195 | +3.53(+6.32%) |
Mar 28, 2014 | 59.12 | 60.55 | 53.68 | 55.84 | 494,500 | -4.42(-7.33%) |
Mar 27, 2014 | 61.66 | 61.96 | 56.82 | 60.26 | 546,817 | -1.40(-2.27%) |
Mar 26, 2014 | 66.78 | 67.20 | 61.51 | 61.66 | 217,887 | -4.53(-6.84%) |
Mar 25, 2014 | 65.31 | 68.80 | 65.00 | 66.19 | 299,209 | +1.21(+1.86%) |
Mar 24, 2014 | 65.63 | 66.34 | 59.00 | 64.98 | 692,846 | -1.85(-2.77%) |
Mar 21, 2014 | 68.55 | 69.00 | 66.45 | 66.83 | 354,285 | -1.69(-2.47%) |
Mar 20, 2014 | 71.85 | 72.23 | 67.70 | 68.52 | 400,950 | -4.28(-5.88%) |
Mar 19, 2014 | 72.50 | 75.95 | 71.84 | 72.80 | 287,082 | +0.41(+0.57%) |
Mar 18, 2014 | 73.81 | 74.39 | 71.05 | 72.39 | 356,950 | -0.72(-0.98%) |
Mar 17, 2014 | 77.83 | 77.83 | 71.20 | 73.11 | 495,596 | -1.58(-2.12%) |
Mar 14, 2014 | 80.62 | 81.06 | 74.00 | 74.69 | 436,529 | -6.24(-7.71%) |
Mar 13, 2014 | 82.98 | 85.12 | 78.60 | 80.93 | 488,599 | -2.12(-2.55%) |
Mar 12, 2014 | 82.50 | 83.58 | 76.02 | 83.05 | 791,654 | +0.65(+0.78%) |
Mar 11, 2014 | 81.10 | 86.45 | 80.53 | 82.40 | 963,322 | +5.12(+6.63%) |
Mar 10, 2014 | 73.40 | 78.42 | 72.80 | 77.28 | 488,833 | +4.85(+6.70%) |
Mar 07, 2014 | 72.00 | 73.42 | 69.50 | 72.43 | 297,260 | +0.32(+0.44%) |
Mar 06, 2014 | 74.00 | 74.10 | 68.79 | 72.11 | 535,823 | -2.08(-2.80%) |
Mar 05, 2014 | 71.94 | 77.13 | 71.00 | 74.19 | 723,344 | +3.18(+4.48%) |
Mar 04, 2014 | 68.35 | 71.55 | 68.05 | 71.01 | 413,204 | +4.06(+6.06%) |
Mar 03, 2014 | 65.91 | 67.81 | 63.50 | 66.95 | 304,121 | +1.04(+1.58%) |
Feb 28, 2014 | 67.53 | 69.14 | 64.60 | 65.91 | 708,282 | +1.34(+2.08%) |
Feb 27, 2014 | 62.30 | 66.22 | 60.11 | 64.57 | 644,354 | +3.63(+5.96%) |
Feb 26, 2014 | 59.34 | 62.77 | 58.66 | 60.94 | 312,497 | +1.15(+1.92%) |
Feb 25, 2014 | 59.87 | 61.25 | 59.10 | 59.79 | 235,040 | +0.30(+0.50%) |
Feb 24, 2014 | 55.55 | 60.89 | 55.55 | 59.49 | 346,278 | +3.23(+5.74%) |
Feb 21, 2014 | 57.97 | 57.99 | 55.31 | 56.26 | 185,739 | -1.19(-2.07%) |
Feb 20, 2014 | 56.86 | 58.55 | 52.00 | 57.45 | 1,511,524 | +0.01(+0.02%) |
Feb 19, 2014 | 60.00 | 60.00 | 57.00 | 57.44 | 267,342 | -3.11(-5.14%) |
Feb 18, 2014 | 62.00 | 62.07 | 59.05 | 60.55 | 309,707 | -1.02(-1.66%) |
Feb 14, 2014 | 61.48 | 61.57 | 61.57 | 61.57 | 177,400 | -0.15(-0.24%) |
Feb 13, 2014 | 63.02 | 63.66 | 59.00 | 61.72 | 267,725 | -1.70(-2.68%) |
Feb 12, 2014 | 65.20 | 65.20 | 62.66 | 63.42 | 190,843 | -0.58(-0.91%) |
Feb 11, 2014 | 62.60 | 67.62 | 62.60 | 64.00 | 297,788 | +2.36(+3.83%) |
Feb 10, 2014 | 61.74 | 62.45 | 59.13 | 61.64 | 200,075 | -0.21(-0.34%) |
Feb 07, 2014 | 57.29 | 64.73 | 56.08 | 61.85 | 1,449,475 | +4.14(+7.17%) |
Feb 06, 2014 | 65.56 | 65.56 | 57.26 | 57.71 | 545,062 | -6.00(-9.42%) |
Feb 05, 2014 | 59.54 | 64.77 | 58.18 | 63.71 | 462,724 | +4.14(+6.95%) |
Feb 04, 2014 | 55.65 | 60.90 | 55.19 | 59.57 | 437,375 | +4.18(+7.55%) |