Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.20 | 52.12 | 50.46 | 51.04 | 76,726 | +2.34(+4.81%) |
Apr 29, 2014 | 49.25 | 49.25 | 48.45 | 48.70 | 22,533 | +0.86(+1.80%) |
Apr 28, 2014 | 47.83 | 48.60 | 47.64 | 47.84 | 32,221 | +0.71(+1.51%) |
Apr 25, 2014 | 46.92 | 47.64 | 46.55 | 47.13 | 22,453 | -0.22(-0.46%) |
Apr 24, 2014 | 50.21 | 50.21 | 45.39 | 47.35 | 86,286 | -1.88(-3.82%) |
Apr 23, 2014 | 49.20 | 49.37 | 48.79 | 49.23 | 24,239 | +0.06(+0.12%) |
Apr 22, 2014 | 49.36 | 50.17 | 49.06 | 49.17 | 26,137 | -0.21(-0.43%) |
Apr 21, 2014 | 49.50 | 49.90 | 49.32 | 49.38 | 31,512 | +1.50(+3.13%) |
Apr 17, 2014 | 47.81 | 47.88 | 47.88 | 47.88 | 39,600 | +0.28(+0.59%) |
Apr 16, 2014 | 47.79 | 48.39 | 47.52 | 47.60 | 15,530 | -0.26(-0.54%) |
Apr 15, 2014 | 49.00 | 49.42 | 47.86 | 47.86 | 64,551 | +2.38(+5.23%) |
Apr 14, 2014 | 45.30 | 45.64 | 44.80 | 45.48 | 17,794 | -0.15(-0.33%) |
Apr 11, 2014 | 45.39 | 45.66 | 45.24 | 45.63 | 26,963 | +0.63(+1.40%) |
Apr 10, 2014 | 44.17 | 45.07 | 43.76 | 45.00 | 70,170 | -1.37(-2.95%) |
Apr 09, 2014 | 47.31 | 47.51 | 45.80 | 46.37 | 31,839 | +1.00(+2.20%) |
Apr 08, 2014 | 44.80 | 45.64 | 44.68 | 45.37 | 28,828 | -1.00(-2.16%) |
Apr 07, 2014 | 46.65 | 46.75 | 45.55 | 46.37 | 27,499 | +0.34(+0.74%) |
Apr 04, 2014 | 44.49 | 46.55 | 44.18 | 46.03 | 51,927 | -0.59(-1.27%) |
Apr 03, 2014 | 46.80 | 47.11 | 46.40 | 46.62 | 23,831 | +0.78(+1.70%) |
Apr 02, 2014 | 45.43 | 45.91 | 44.92 | 45.84 | 34,345 | -1.19(-2.53%) |
Apr 01, 2014 | 47.31 | 47.91 | 46.95 | 47.03 | 54,916 | -0.18(-0.38%) |
Mar 31, 2014 | 46.86 | 47.38 | 46.44 | 47.21 | 61,439 | +0.24(+0.51%) |
Mar 28, 2014 | 47.04 | 47.44 | 46.39 | 46.97 | 114,752 | -0.48(-1.01%) |
Mar 27, 2014 | 47.80 | 48.46 | 47.32 | 47.45 | 45,554 | +0.08(+0.17%) |
Mar 26, 2014 | 45.74 | 47.88 | 45.58 | 47.37 | 84,214 | +1.76(+3.86%) |
Mar 25, 2014 | 45.28 | 45.98 | 44.60 | 45.61 | 46,837 | -0.26(-0.57%) |
Mar 24, 2014 | 44.76 | 46.15 | 44.43 | 45.87 | 66,523 | +2.12(+4.85%) |
Mar 21, 2014 | 42.64 | 43.92 | 42.64 | 43.75 | 84,388 | -0.13(-0.30%) |
Mar 20, 2014 | 43.29 | 43.88 | 42.87 | 43.88 | 64,160 | +1.94(+4.63%) |
Mar 19, 2014 | 41.20 | 42.43 | 40.20 | 41.94 | 124,600 | +1.27(+3.12%) |
Mar 18, 2014 | 40.91 | 41.04 | 40.10 | 40.67 | 102,538 | +1.76(+4.52%) |
Mar 17, 2014 | 37.85 | 39.00 | 37.37 | 38.91 | 140,285 | +1.55(+4.15%) |
Mar 14, 2014 | 35.73 | 38.00 | 35.63 | 37.36 | 163,719 | -1.41(-3.64%) |
Mar 13, 2014 | 38.68 | 38.87 | 37.92 | 38.77 | 81,049 | +0.66(+1.73%) |
Mar 12, 2014 | 39.50 | 39.89 | 37.41 | 38.11 | 156,779 | -2.93(-7.14%) |
Mar 11, 2014 | 39.00 | 41.74 | 38.76 | 41.04 | 126,001 | +0.13(+0.32%) |
Mar 10, 2014 | 40.65 | 41.04 | 40.08 | 40.91 | 25,847 | +0.36(+0.89%) |
Mar 07, 2014 | 41.04 | 41.11 | 39.82 | 40.55 | 197,641 | +3.06(+8.16%) |
Mar 06, 2014 | 38.11 | 38.40 | 36.62 | 37.49 | 101,492 | -1.74(-4.44%) |
Mar 05, 2014 | 38.99 | 39.24 | 38.42 | 39.23 | 55,038 | +0.02(+0.05%) |
Mar 04, 2014 | 39.52 | 39.91 | 38.53 | 39.21 | 131,863 | +1.45(+3.84%) |
Mar 03, 2014 | 37.49 | 37.95 | 36.65 | 37.76 | 154,896 | -1.58(-4.02%) |
Feb 28, 2014 | 38.39 | 39.82 | 38.24 | 39.34 | 109,768 | +0.80(+2.08%) |
Feb 27, 2014 | 38.64 | 39.20 | 37.97 | 38.54 | 228,007 | -0.26(-0.67%) |
Feb 26, 2014 | 37.32 | 39.50 | 37.10 | 38.80 | 243,961 | +2.98(+8.32%) |
Feb 25, 2014 | 36.34 | 36.34 | 35.20 | 35.82 | 111,459 | +0.72(+2.05%) |
Feb 24, 2014 | 35.20 | 36.08 | 34.52 | 35.10 | 57,114 | -0.98(-2.72%) |
Feb 21, 2014 | 36.21 | 36.87 | 35.19 | 36.08 | 169,045 | +0.08(+0.22%) |
Feb 20, 2014 | 36.77 | 37.08 | 35.67 | 36.00 | 288,956 | -1.92(-5.06%) |
Feb 19, 2014 | 36.10 | 38.26 | 35.84 | 37.92 | 148,057 | +2.48(+7.00%) |
Feb 18, 2014 | 36.89 | 37.29 | 35.44 | 35.44 | 214,976 | -2.76(-7.23%) |
Feb 14, 2014 | 40.00 | 38.20 | 38.20 | 38.20 | 223,800 | -6.00(-13.57%) |
Feb 13, 2014 | 46.17 | 46.17 | 44.19 | 44.20 | 134,265 | -2.25(-4.84%) |
Feb 12, 2014 | 46.04 | 46.49 | 45.05 | 46.45 | 175,874 | +0.09(+0.19%) |
Feb 11, 2014 | 47.76 | 47.83 | 45.86 | 46.36 | 102,453 | -1.18(-2.48%) |
Feb 10, 2014 | 46.39 | 47.65 | 46.00 | 47.54 | 64,356 | -0.17(-0.36%) |
Feb 07, 2014 | 49.14 | 49.14 | 47.66 | 47.71 | 61,931 | -0.69(-1.43%) |
Feb 06, 2014 | 47.94 | 49.03 | 47.57 | 48.40 | 183,809 | -0.61(-1.24%) |
Feb 05, 2014 | 48.31 | 49.78 | 48.16 | 49.01 | 131,333 | -2.97(-5.71%) |
Feb 04, 2014 | 53.14 | 53.33 | 51.71 | 51.98 | 33,643 | -0.97(-1.83%) |
Feb 03, 2014 | 53.00 | 53.42 | 50.70 | 52.95 | 112,755 | -1.77(-3.23%) |
Jan 31, 2014 | 53.16 | 55.15 | 52.74 | 54.72 | 80,067 | +0.27(+0.50%) |
Jan 30, 2014 | 54.85 | 55.27 | 54.00 | 54.45 | 133,509 | +4.63(+9.29%) |
Jan 29, 2014 | 49.05 | 52.02 | 48.75 | 49.82 | 132,773 | -1.56(-3.04%) |
Jan 28, 2014 | 50.76 | 52.22 | 50.69 | 51.38 | 62,984 | +0.31(+0.61%) |
Jan 27, 2014 | 49.50 | 51.49 | 49.08 | 51.07 | 107,282 | +2.05(+4.18%) |
Jan 24, 2014 | 47.37 | 50.24 | 46.76 | 49.02 | 187,727 | +0.75(+1.55%) |
Jan 23, 2014 | 47.09 | 48.28 | 45.96 | 48.27 | 73,055 | -1.80(-3.59%) |
Jan 22, 2014 | 49.29 | 50.07 | 48.97 | 50.07 | 72,104 | +1.01(+2.05%) |
Jan 21, 2014 | 49.94 | 50.03 | 48.74 | 49.06 | 95,568 | +2.61(+5.62%) |
Jan 17, 2014 | 46.47 | 46.45 | 46.45 | 46.45 | 89,600 | -1.30(-2.72%) |
Jan 16, 2014 | 47.30 | 48.13 | 47.26 | 47.75 | 48,421 | +0.45(+0.95%) |
Jan 15, 2014 | 47.09 | 47.91 | 46.93 | 47.30 | 50,179 | +0.21(+0.45%) |
Jan 14, 2014 | 46.16 | 47.36 | 44.28 | 47.09 | 287,143 | +1.84(+4.06%) |
Jan 13, 2014 | 48.10 | 48.10 | 45.25 | 45.25 | 157,276 | -2.38(-4.99%) |
Jan 10, 2014 | 48.28 | 48.70 | 46.85 | 47.63 | 442,751 | -4.47(-8.58%) |
Jan 09, 2014 | 52.77 | 53.50 | 51.00 | 52.10 | 53,891 | -0.12(-0.23%) |
Jan 08, 2014 | 53.19 | 54.00 | 51.96 | 52.22 | 177,031 | +2.33(+4.67%) |
Jan 07, 2014 | 50.94 | 51.50 | 49.64 | 49.89 | 116,522 | +2.19(+4.59%) |
Jan 06, 2014 | 47.65 | 48.68 | 46.59 | 47.70 | 125,812 | -0.02(-0.04%) |
Jan 03, 2014 | 48.19 | 48.42 | 47.27 | 47.72 | 165,367 | -1.38(-2.81%) |
Jan 02, 2014 | 48.25 | 49.21 | 47.24 | 49.10 | 171,568 | -4.52(-8.43%) |
Dec 31, 2013 | 57.52 | 53.62 | 53.62 | 53.62 | 219,600 | +0.89(+1.69%) |
Dec 30, 2013 | 52.13 | 53.51 | 51.48 | 52.73 | 74,321 | +3.27(+6.61%) |
Dec 27, 2013 | 49.24 | 49.56 | 49.00 | 49.46 | 54,825 | -1.94(-3.77%) |
Dec 26, 2013 | 49.58 | 51.46 | 49.45 | 51.40 | 68,459 | -2.38(-4.43%) |
Dec 24, 2013 | 54.36 | 54.38 | 53.09 | 53.78 | 17,525 | -0.45(-0.83%) |
Dec 23, 2013 | 54.18 | 54.72 | 53.80 | 54.23 | 19,456 | -0.83(-1.51%) |
Dec 20, 2013 | 55.75 | 56.36 | 53.70 | 55.06 | 57,890 | -1.49(-2.63%) |
Dec 19, 2013 | 56.24 | 57.00 | 55.84 | 56.55 | 79,694 | +4.72(+9.11%) |
Dec 18, 2013 | 50.56 | 53.72 | 48.40 | 51.83 | 125,900 | +0.40(+0.78%) |
Dec 17, 2013 | 52.08 | 52.08 | 49.56 | 51.43 | 39,541 | +0.47(+0.92%) |
Dec 16, 2013 | 53.34 | 53.47 | 48.24 | 50.96 | 67,124 | -2.29(-4.30%) |
Dec 13, 2013 | 53.85 | 54.18 | 52.82 | 53.25 | 33,847 | -1.30(-2.38%) |
Dec 12, 2013 | 54.31 | 55.12 | 54.17 | 54.55 | 85,846 | +5.52(+11.26%) |
Dec 11, 2013 | 48.12 | 49.30 | 48.00 | 49.03 | 47,605 | +0.67(+1.39%) |
Dec 10, 2013 | 48.10 | 49.26 | 47.93 | 48.36 | 209,702 | -4.22(-8.03%) |
Dec 09, 2013 | 54.05 | 54.36 | 51.71 | 52.58 | 205,718 | -3.29(-5.89%) |
Dec 06, 2013 | 55.34 | 56.59 | 54.50 | 55.87 | 0 | -0.84(-1.48%) |
Dec 05, 2013 | 57.05 | 57.59 | 53.90 | 56.71 | 0 | +2.76(+5.12%) |
Dec 04, 2013 | 58.33 | 58.33 | 52.59 | 53.95 | 0 | -5.87(-9.81%) |
Dec 03, 2013 | 60.52 | 61.00 | 59.23 | 59.82 | 0 | +0.36(+0.61%) |