Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.37 | 28.96 | 27.50 | 27.59 | 638,963 | -0.91(-3.19%) |
Apr 29, 2014 | 27.08 | 29.63 | 26.14 | 28.50 | 2,204,264 | -1.37(-4.59%) |
Apr 28, 2014 | 30.00 | 30.14 | 29.00 | 29.87 | 782,347 | -0.03(-0.10%) |
Apr 25, 2014 | 30.50 | 30.56 | 29.66 | 29.90 | 470,581 | -0.77(-2.51%) |
Apr 24, 2014 | 31.39 | 31.42 | 30.07 | 30.67 | 405,835 | -0.49(-1.57%) |
Apr 23, 2014 | 31.25 | 32.05 | 31.06 | 31.16 | 441,225 | -0.28(-0.89%) |
Apr 22, 2014 | 31.48 | 31.71 | 31.00 | 31.44 | 395,727 | -0.06(-0.19%) |
Apr 21, 2014 | 31.81 | 32.68 | 31.50 | 31.50 | 301,685 | -0.11(-0.35%) |
Apr 17, 2014 | 31.05 | 31.61 | 31.61 | 31.61 | 288,000 | +0.59(+1.90%) |
Apr 16, 2014 | 31.01 | 31.58 | 30.70 | 31.02 | 223,741 | +0.12(+0.39%) |
Apr 15, 2014 | 31.00 | 31.75 | 29.36 | 30.90 | 582,677 | -0.09(-0.29%) |
Apr 14, 2014 | 31.59 | 31.70 | 30.14 | 30.99 | 659,800 | -0.26(-0.83%) |
Apr 11, 2014 | 31.16 | 31.82 | 30.25 | 31.25 | 485,097 | -0.60(-1.88%) |
Apr 10, 2014 | 32.76 | 32.98 | 31.17 | 31.85 | 645,025 | -0.95(-2.90%) |
Apr 09, 2014 | 33.22 | 33.50 | 32.17 | 32.80 | 340,049 | -0.41(-1.23%) |
Apr 08, 2014 | 33.95 | 34.16 | 32.43 | 33.21 | 664,966 | -0.82(-2.41%) |
Apr 07, 2014 | 34.30 | 34.50 | 33.46 | 34.03 | 320,257 | -0.52(-1.51%) |
Apr 04, 2014 | 35.66 | 35.66 | 34.24 | 34.55 | 429,368 | -0.86(-2.43%) |
Apr 03, 2014 | 36.41 | 36.79 | 34.78 | 35.41 | 690,124 | -0.88(-2.42%) |
Apr 02, 2014 | 34.90 | 36.49 | 34.44 | 36.29 | 401,588 | +1.57(+4.52%) |
Apr 01, 2014 | 33.96 | 35.39 | 33.65 | 34.72 | 407,783 | +0.77(+2.27%) |
Mar 31, 2014 | 32.68 | 34.50 | 32.31 | 33.95 | 511,177 | +1.27(+3.89%) |
Mar 28, 2014 | 31.97 | 33.00 | 31.66 | 32.68 | 397,669 | +0.71(+2.22%) |
Mar 27, 2014 | 31.92 | 32.01 | 31.01 | 31.97 | 479,621 | -0.11(-0.34%) |
Mar 26, 2014 | 33.13 | 33.47 | 31.64 | 32.08 | 711,806 | -0.99(-2.99%) |
Mar 25, 2014 | 34.24 | 34.26 | 32.89 | 33.07 | 1,080,973 | -0.79(-2.33%) |
Mar 24, 2014 | 34.50 | 34.81 | 33.20 | 33.86 | 457,981 | -0.61(-1.77%) |
Mar 21, 2014 | 35.64 | 35.90 | 34.17 | 34.47 | 1,063,829 | -1.09(-3.07%) |
Mar 20, 2014 | 34.94 | 35.68 | 34.50 | 35.56 | 211,206 | +0.58(+1.66%) |
Mar 19, 2014 | 35.84 | 36.00 | 34.82 | 34.98 | 157,365 | -0.84(-2.35%) |
Mar 18, 2014 | 35.49 | 36.30 | 35.18 | 35.82 | 234,496 | +0.41(+1.16%) |
Mar 17, 2014 | 35.43 | 35.68 | 35.10 | 35.41 | 159,887 | +0.13(+0.37%) |
Mar 14, 2014 | 34.69 | 35.88 | 34.69 | 35.28 | 347,161 | +0.20(+0.57%) |
Mar 13, 2014 | 35.71 | 35.98 | 34.38 | 35.08 | 424,440 | -0.35(-0.99%) |
Mar 12, 2014 | 33.80 | 36.27 | 33.50 | 35.43 | 591,896 | +1.33(+3.90%) |
Mar 11, 2014 | 34.83 | 34.90 | 33.70 | 34.10 | 551,735 | -0.66(-1.90%) |
Mar 10, 2014 | 34.66 | 35.10 | 34.08 | 34.76 | 440,575 | -0.10(-0.29%) |
Mar 07, 2014 | 35.89 | 35.89 | 34.69 | 34.86 | 280,962 | -0.94(-2.63%) |
Mar 06, 2014 | 36.75 | 37.25 | 35.57 | 35.80 | 260,706 | -0.25(-0.69%) |
Mar 05, 2014 | 36.26 | 36.55 | 35.68 | 36.05 | 151,366 | -0.20(-0.55%) |
Mar 04, 2014 | 35.74 | 36.50 | 35.29 | 36.25 | 347,667 | +0.87(+2.46%) |
Mar 03, 2014 | 35.40 | 36.25 | 35.04 | 35.38 | 236,617 | -0.43(-1.20%) |
Feb 28, 2014 | 36.01 | 36.30 | 35.41 | 35.81 | 258,810 | -0.16(-0.44%) |
Feb 27, 2014 | 34.90 | 36.10 | 34.50 | 35.97 | 315,294 | +1.04(+2.98%) |
Feb 26, 2014 | 33.69 | 35.25 | 33.32 | 34.93 | 633,483 | +1.62(+4.86%) |
Feb 25, 2014 | 33.65 | 33.98 | 32.80 | 33.31 | 543,558 | -0.80(-2.35%) |
Feb 24, 2014 | 33.67 | 34.47 | 33.04 | 34.11 | 1,427,083 | -1.06(-3.01%) |
Feb 21, 2014 | 35.51 | 35.96 | 35.04 | 35.17 | 240,904 | -0.48(-1.35%) |
Feb 20, 2014 | 35.71 | 36.15 | 35.50 | 35.65 | 296,587 | -0.16(-0.45%) |
Feb 19, 2014 | 36.90 | 37.01 | 35.51 | 35.81 | 327,179 | -1.08(-2.93%) |
Feb 18, 2014 | 37.24 | 37.83 | 36.71 | 36.89 | 248,898 | -0.07(-0.19%) |
Feb 14, 2014 | 37.82 | 36.96 | 36.96 | 36.96 | 257,800 | +0.53(+1.45%) |
Feb 13, 2014 | 37.00 | 37.00 | 35.91 | 36.43 | 663,031 | -1.03(-2.75%) |
Feb 12, 2014 | 39.22 | 39.38 | 37.25 | 37.46 | 514,597 | -1.69(-4.32%) |
Feb 11, 2014 | 38.55 | 39.48 | 38.19 | 39.15 | 426,929 | +0.97(+2.54%) |
Feb 10, 2014 | 38.60 | 38.95 | 37.68 | 38.18 | 310,193 | -0.24(-0.62%) |
Feb 07, 2014 | 37.14 | 38.79 | 37.14 | 38.42 | 605,643 | +1.39(+3.75%) |
Feb 06, 2014 | 35.77 | 37.46 | 35.49 | 37.03 | 356,724 | +1.27(+3.55%) |
Feb 05, 2014 | 36.45 | 36.50 | 35.42 | 35.76 | 358,157 | -0.99(-2.69%) |
Feb 04, 2014 | 36.15 | 37.48 | 36.07 | 36.75 | 465,544 | +0.61(+1.69%) |
Feb 03, 2014 | 36.80 | 37.40 | 34.50 | 36.14 | 785,414 | -0.61(-1.66%) |
Jan 31, 2014 | 36.15 | 36.76 | 35.51 | 36.75 | 363,229 | -0.07(-0.19%) |
Jan 30, 2014 | 35.79 | 37.00 | 35.53 | 36.82 | 430,492 | +1.37(+3.86%) |
Jan 29, 2014 | 36.14 | 36.20 | 34.23 | 35.45 | 703,403 | -1.04(-2.85%) |
Jan 28, 2014 | 38.04 | 38.19 | 36.11 | 36.49 | 489,670 | -1.25(-3.31%) |
Jan 27, 2014 | 38.06 | 38.63 | 37.50 | 37.74 | 234,635 | -0.21(-0.55%) |
Jan 24, 2014 | 38.00 | 38.40 | 37.00 | 37.95 | 570,480 | -0.05(-0.13%) |
Jan 23, 2014 | 38.74 | 38.75 | 37.75 | 38.00 | 311,308 | -0.43(-1.12%) |
Jan 22, 2014 | 38.50 | 38.67 | 38.25 | 38.43 | 251,077 | +0.00(+0.00%) |
Jan 21, 2014 | 38.99 | 38.99 | 38.10 | 38.43 | 343,389 | +0.05(+0.13%) |
Jan 17, 2014 | 39.20 | 38.38 | 38.38 | 38.38 | 408,500 | -0.53(-1.36%) |
Jan 16, 2014 | 39.90 | 39.97 | 38.03 | 38.91 | 588,547 | -0.49(-1.24%) |
Jan 15, 2014 | 38.76 | 39.82 | 38.54 | 39.40 | 570,886 | +1.22(+3.20%) |
Jan 14, 2014 | 39.60 | 39.67 | 37.60 | 38.18 | 692,498 | -0.91(-2.33%) |
Jan 13, 2014 | 40.48 | 40.60 | 39.00 | 39.09 | 1,224,013 | -0.36(-0.91%) |
Jan 10, 2014 | 38.47 | 39.74 | 38.10 | 39.45 | 1,114,514 | +1.35(+3.54%) |
Jan 09, 2014 | 40.35 | 40.50 | 36.50 | 38.10 | 2,167,678 | -0.91(-2.33%) |
Jan 08, 2014 | 41.23 | 41.50 | 38.69 | 39.01 | 4,934,886 | -6.78(-14.81%) |
Jan 07, 2014 | 43.84 | 45.79 | 43.12 | 45.79 | 1,635,610 | +2.81(+6.54%) |
Jan 06, 2014 | 44.67 | 45.00 | 42.76 | 42.98 | 1,101,318 | +0.32(+0.75%) |
Jan 03, 2014 | 44.79 | 45.18 | 41.78 | 42.66 | 1,247,859 | -1.12(-2.56%) |
Jan 02, 2014 | 46.87 | 46.87 | 43.78 | 43.78 | 798,678 | -2.83(-6.07%) |
Dec 31, 2013 | 46.29 | 46.61 | 46.61 | 46.61 | 460,800 | +0.63(+1.37%) |
Dec 30, 2013 | 43.60 | 46.28 | 43.60 | 45.98 | 569,534 | +2.46(+5.65%) |
Dec 27, 2013 | 43.71 | 43.80 | 43.05 | 43.52 | 322,190 | +0.78(+1.82%) |
Dec 26, 2013 | 43.65 | 43.65 | 42.31 | 42.74 | 364,665 | -0.59(-1.36%) |
Dec 24, 2013 | 43.20 | 43.49 | 42.96 | 43.33 | 185,298 | +0.45(+1.05%) |
Dec 23, 2013 | 42.44 | 43.35 | 41.84 | 42.88 | 729,252 | +1.60(+3.88%) |
Dec 20, 2013 | 40.86 | 42.41 | 38.60 | 41.28 | 3,052,893 | +1.03(+2.56%) |
Dec 19, 2013 | 43.51 | 43.60 | 40.22 | 40.25 | 1,589,835 | -3.56(-8.13%) |
Dec 18, 2013 | 42.80 | 43.96 | 42.52 | 43.81 | 637,696 | +1.41(+3.33%) |
Dec 17, 2013 | 41.41 | 42.43 | 40.82 | 42.40 | 612,312 | +1.24(+3.01%) |
Dec 16, 2013 | 40.01 | 41.36 | 39.52 | 41.16 | 587,320 | +1.80(+4.57%) |
Dec 13, 2013 | 38.75 | 39.57 | 38.75 | 39.36 | 418,866 | +0.62(+1.60%) |
Dec 12, 2013 | 38.00 | 38.88 | 37.85 | 38.74 | 379,499 | +0.46(+1.20%) |
Dec 11, 2013 | 39.45 | 39.45 | 37.62 | 38.28 | 551,025 | -1.37(-3.46%) |
Dec 10, 2013 | 41.64 | 42.00 | 39.48 | 39.65 | 573,380 | -2.00(-4.80%) |
Dec 09, 2013 | 42.89 | 43.21 | 41.30 | 41.65 | 271,847 | -0.85(-2.00%) |
Dec 06, 2013 | 44.49 | 44.70 | 42.31 | 42.50 | 344,437 | -0.70(-1.62%) |
Dec 05, 2013 | 42.24 | 43.46 | 41.75 | 43.20 | 325,569 | +1.38(+3.30%) |
Dec 04, 2013 | 43.83 | 44.51 | 41.48 | 41.82 | 530,131 | -1.31(-3.04%) |
Dec 03, 2013 | 43.50 | 43.69 | 42.22 | 43.13 | 355,394 | +0.04(+0.09%) |
Dec 02, 2013 | 41.60 | 43.52 | 41.28 | 43.09 | 458,131 | +2.40(+5.90%) |
Nov 29, 2013 | 41.34 | 41.70 | 40.50 | 40.69 | 169,896 | +0.21(+0.52%) |
Nov 27, 2013 | 41.14 | 41.50 | 40.35 | 40.48 | 413,669 | +0.42(+1.05%) |
Nov 26, 2013 | 39.10 | 40.30 | 38.71 | 40.06 | 789,381 | +1.86(+4.87%) |
Nov 25, 2013 | 37.99 | 39.00 | 37.76 | 38.20 | 370,750 | +0.84(+2.25%) |
Nov 22, 2013 | 35.60 | 37.60 | 35.27 | 37.36 | 434,786 | +2.17(+6.17%) |
Nov 21, 2013 | 34.95 | 35.30 | 34.28 | 35.19 | 394,386 | +1.05(+3.08%) |
Nov 20, 2013 | 35.98 | 35.98 | 33.75 | 34.14 | 417,611 | -1.02(-2.90%) |
Nov 19, 2013 | 37.78 | 38.13 | 34.95 | 35.16 | 815,260 | -2.48(-6.59%) |
Nov 18, 2013 | 34.75 | 38.32 | 34.28 | 37.64 | 668,421 | +4.09(+12.19%) |
Nov 15, 2013 | 33.75 | 33.85 | 33.33 | 33.55 | 926,046 | -0.10(-0.30%) |
Nov 14, 2013 | 34.15 | 34.25 | 33.54 | 33.65 | 586,349 | -0.34(-1.00%) |
Nov 12, 2013 | 34.54 | 34.54 | 33.75 | 33.99 | 331,404 | -0.25(-0.73%) |
Nov 11, 2013 | 35.35 | 35.35 | 33.92 | 34.24 | 430,483 | -0.71(-2.03%) |
Nov 08, 2013 | 35.30 | 35.46 | 34.73 | 34.95 | 488,279 | -0.36(-1.02%) |
Nov 07, 2013 | 36.80 | 36.80 | 34.12 | 35.31 | 883,039 | -0.59(-1.64%) |
Nov 06, 2013 | 35.61 | 36.49 | 35.61 | 35.90 | 549,572 | +0.55(+1.56%) |
Nov 05, 2013 | 35.11 | 35.50 | 34.82 | 35.35 | 337,740 | +0.00(+0.00%) |
Nov 04, 2013 | 36.80 | 36.80 | 34.69 | 35.35 | 1,586,558 | -0.85(-2.35%) |