Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.66 | 38.98 | 37.24 | 38.97 | 38,305,144 | -3.65(-8.56%) |
Apr 29, 2014 | 40.53 | 43.97 | 40.17 | 42.62 | 25,666,306 | +1.89(+4.64%) |
Apr 28, 2014 | 41.76 | 42.35 | 39.30 | 40.73 | 14,335,707 | -0.88(-2.11%) |
Apr 25, 2014 | 44.29 | 44.44 | 41.31 | 41.61 | 13,712,435 | -3.21(-7.16%) |
Apr 24, 2014 | 46.71 | 46.79 | 43.63 | 44.82 | 11,007,482 | -1.13(-2.46%) |
Apr 23, 2014 | 45.88 | 46.17 | 44.87 | 45.95 | 7,271,213 | -0.07(-0.15%) |
Apr 22, 2014 | 46.23 | 47.09 | 45.80 | 46.02 | 6,992,842 | -0.11(-0.24%) |
Apr 21, 2014 | 44.96 | 46.30 | 44.64 | 46.13 | 6,912,700 | +1.12(+2.49%) |
Apr 17, 2014 | 44.66 | 45.01 | 45.01 | 45.01 | 12,304,400 | +0.59(+1.33%) |
Apr 16, 2014 | 45.42 | 45.56 | 43.54 | 44.42 | 13,872,576 | -1.10(-2.42%) |
Apr 15, 2014 | 41.28 | 45.55 | 40.76 | 45.52 | 24,157,778 | +4.65(+11.38%) |
Apr 14, 2014 | 41.40 | 41.95 | 40.12 | 40.87 | 10,405,405 | +0.82(+2.05%) |
Apr 11, 2014 | 40.79 | 41.10 | 39.68 | 40.05 | 9,999,669 | -1.29(-3.12%) |
Apr 10, 2014 | 42.85 | 43.25 | 40.93 | 41.34 | 10,690,795 | -1.15(-2.71%) |
Apr 09, 2014 | 42.23 | 43.06 | 41.77 | 42.49 | 14,278,461 | +0.71(+1.70%) |
Apr 08, 2014 | 43.42 | 43.42 | 41.55 | 41.78 | 14,418,794 | -0.67(-1.58%) |
Apr 07, 2014 | 42.87 | 44.60 | 42.26 | 42.45 | 12,005,916 | -0.69(-1.60%) |
Apr 04, 2014 | 44.20 | 44.87 | 42.37 | 43.14 | 13,848,715 | -0.91(-2.07%) |
Apr 03, 2014 | 45.48 | 45.61 | 43.38 | 44.05 | 11,135,635 | -1.68(-3.67%) |
Apr 02, 2014 | 47.40 | 47.44 | 45.51 | 45.73 | 7,833,490 | -1.25(-2.66%) |
Apr 01, 2014 | 46.71 | 47.59 | 46.18 | 46.98 | 6,877,186 | +0.31(+0.66%) |
Mar 31, 2014 | 47.55 | 47.75 | 46.43 | 46.67 | 5,776,157 | -0.63(-1.33%) |
Mar 28, 2014 | 46.65 | 47.34 | 45.70 | 47.30 | 9,610,491 | +0.98(+2.12%) |
Mar 27, 2014 | 45.09 | 46.40 | 43.31 | 46.32 | 15,437,624 | +1.89(+4.25%) |
Mar 26, 2014 | 48.06 | 48.30 | 44.25 | 44.43 | 16,042,938 | -3.45(-7.21%) |
Mar 25, 2014 | 49.35 | 49.70 | 47.58 | 47.88 | 8,205,158 | -0.89(-1.82%) |
Mar 24, 2014 | 50.69 | 50.94 | 47.77 | 48.77 | 11,630,550 | -2.15(-4.22%) |
Mar 21, 2014 | 50.24 | 50.92 | 49.51 | 50.92 | 11,816,347 | +0.80(+1.60%) |
Mar 20, 2014 | 51.00 | 51.66 | 49.64 | 50.12 | 10,035,883 | -1.12(-2.19%) |
Mar 19, 2014 | 50.80 | 51.98 | 50.71 | 51.24 | 7,609,321 | +0.11(+0.22%) |
Mar 18, 2014 | 52.03 | 52.21 | 50.29 | 51.13 | 12,182,946 | -0.92(-1.77%) |
Mar 17, 2014 | 52.08 | 52.49 | 51.35 | 52.05 | 6,582,239 | +0.13(+0.25%) |
Mar 14, 2014 | 53.40 | 53.91 | 51.80 | 51.92 | 9,570,412 | -1.65(-3.08%) |
Mar 13, 2014 | 54.90 | 55.45 | 53.20 | 53.57 | 7,651,172 | -0.93(-1.71%) |
Mar 12, 2014 | 54.25 | 55.30 | 53.88 | 54.50 | 5,813,819 | +0.48(+0.89%) |
Mar 11, 2014 | 54.16 | 55.84 | 53.80 | 54.02 | 11,756,813 | +0.14(+0.26%) |
Mar 10, 2014 | 54.09 | 54.59 | 53.38 | 53.88 | 5,752,781 | +0.35(+0.65%) |
Mar 07, 2014 | 55.18 | 55.20 | 53.31 | 53.53 | 7,325,092 | -1.30(-2.37%) |
Mar 06, 2014 | 54.91 | 56.09 | 54.70 | 54.83 | 8,997,265 | +0.45(+0.83%) |
Mar 05, 2014 | 54.53 | 55.03 | 53.75 | 54.38 | 5,665,073 | +0.10(+0.18%) |
Mar 04, 2014 | 54.25 | 55.28 | 54.12 | 54.28 | 6,701,436 | +0.57(+1.06%) |
Mar 03, 2014 | 53.89 | 54.40 | 52.90 | 53.71 | 9,597,674 | -1.20(-2.19%) |
Feb 28, 2014 | 55.93 | 56.00 | 54.13 | 54.91 | 8,148,204 | -0.86(-1.54%) |
Feb 27, 2014 | 56.34 | 56.69 | 55.40 | 55.77 | 6,535,031 | -0.10(-0.18%) |
Feb 26, 2014 | 55.00 | 56.99 | 54.90 | 55.87 | 12,111,341 | +0.91(+1.66%) |
Feb 25, 2014 | 55.89 | 55.95 | 54.50 | 54.96 | 9,276,438 | -0.82(-1.47%) |
Feb 24, 2014 | 56.08 | 56.35 | 55.42 | 55.78 | 8,467,335 | -0.14(-0.25%) |
Feb 21, 2014 | 57.10 | 57.20 | 55.70 | 55.92 | 7,723,834 | -0.71(-1.25%) |
Feb 20, 2014 | 55.82 | 57.08 | 54.65 | 56.63 | 12,089,893 | +1.13(+2.04%) |
Feb 19, 2014 | 58.47 | 58.95 | 54.62 | 55.50 | 25,588,694 | -2.68(-4.61%) |
Feb 18, 2014 | 57.88 | 58.64 | 56.77 | 58.18 | 10,700,785 | +0.74(+1.29%) |
Feb 14, 2014 | 57.02 | 57.44 | 57.44 | 57.44 | 12,512,400 | +0.97(+1.72%) |
Feb 13, 2014 | 56.07 | 58.98 | 55.46 | 56.47 | 25,991,044 | -0.38(-0.67%) |
Feb 12, 2014 | 55.05 | 57.00 | 54.76 | 56.85 | 20,017,306 | +2.85(+5.28%) |
Feb 11, 2014 | 53.20 | 54.40 | 53.10 | 54.00 | 13,158,023 | +1.08(+2.04%) |
Feb 10, 2014 | 54.50 | 54.59 | 52.34 | 52.92 | 15,845,966 | -1.43(-2.63%) |
Feb 07, 2014 | 51.23 | 54.92 | 50.75 | 54.35 | 32,359,106 | +4.32(+8.63%) |
Feb 06, 2014 | 50.61 | 53.90 | 49.99 | 50.03 | 64,798,520 | -15.94(-24.16%) |
Feb 05, 2014 | 67.16 | 67.24 | 64.80 | 65.97 | 31,504,900 | -0.35(-0.53%) |
Feb 04, 2014 | 66.25 | 66.37 | 64.50 | 66.32 | 12,970,899 | +1.07(+1.64%) |