Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.42 | 70.42 | 65.86 | 70.00 | 162,633 | +4.56(+6.97%) |
Apr 29, 2014 | 63.00 | 65.65 | 63.00 | 65.44 | 222,911 | +3.50(+5.65%) |
Apr 28, 2014 | 63.99 | 63.99 | 60.75 | 61.94 | 75,828 | -1.57(-2.47%) |
Apr 25, 2014 | 62.99 | 63.85 | 62.61 | 63.51 | 107,823 | +0.76(+1.21%) |
Apr 24, 2014 | 62.76 | 63.30 | 62.29 | 62.75 | 114,293 | +0.73(+1.18%) |
Apr 23, 2014 | 63.43 | 63.93 | 61.80 | 62.02 | 71,885 | -1.61(-2.53%) |
Apr 22, 2014 | 62.97 | 64.50 | 62.97 | 63.63 | 72,633 | +0.52(+0.82%) |
Apr 21, 2014 | 63.23 | 63.63 | 62.85 | 63.11 | 40,924 | +0.19(+0.30%) |
Apr 17, 2014 | 62.92 | 62.92 | 62.92 | 0 | -0.51(-0.80%) | |
Apr 16, 2014 | 62.86 | 63.67 | 62.42 | 63.43 | 61,077 | +1.40(+2.26%) |
Apr 15, 2014 | 61.52 | 62.20 | 60.16 | 62.03 | 98,944 | +0.98(+1.61%) |
Apr 14, 2014 | 61.20 | 62.96 | 60.63 | 61.05 | 84,442 | +0.60(+0.99%) |
Apr 11, 2014 | 61.31 | 61.53 | 59.61 | 60.45 | 104,081 | -1.99(-3.19%) |
Apr 10, 2014 | 64.65 | 64.98 | 61.95 | 62.44 | 97,594 | -1.96(-3.04%) |
Apr 09, 2014 | 61.50 | 64.50 | 61.20 | 64.40 | 113,259 | +3.65(+6.01%) |
Apr 08, 2014 | 60.47 | 61.35 | 59.52 | 60.75 | 177,132 | -0.05(-0.08%) |
Apr 07, 2014 | 63.25 | 63.25 | 60.11 | 60.80 | 159,208 | -2.56(-4.04%) |
Apr 04, 2014 | 64.39 | 65.89 | 63.10 | 63.36 | 196,600 | -0.48(-0.75%) |
Apr 03, 2014 | 62.39 | 63.94 | 62.39 | 63.84 | 153,112 | +1.82(+2.93%) |
Apr 02, 2014 | 61.80 | 62.11 | 61.29 | 62.02 | 149,073 | +0.35(+0.57%) |
Apr 01, 2014 | 62.00 | 62.00 | 60.50 | 61.67 | 200,958 | +0.17(+0.28%) |
Mar 31, 2014 | 57.31 | 61.83 | 56.91 | 61.50 | 336,658 | +4.66(+8.20%) |
Mar 28, 2014 | 56.94 | 57.00 | 56.19 | 56.84 | 85,244 | -0.05(-0.09%) |
Mar 27, 2014 | 56.16 | 57.15 | 55.51 | 56.89 | 96,542 | +0.61(+1.08%) |
Mar 26, 2014 | 57.00 | 57.89 | 56.27 | 56.28 | 156,669 | -0.79(-1.38%) |
Mar 25, 2014 | 58.80 | 58.80 | 56.50 | 57.07 | 151,205 | -1.18(-2.03%) |
Mar 24, 2014 | 56.24 | 59.34 | 55.31 | 58.25 | 516,750 | +3.26(+5.93%) |
Mar 21, 2014 | 52.31 | 55.69 | 52.31 | 54.99 | 260,143 | +4.35(+8.59%) |
Mar 20, 2014 | 50.41 | 51.74 | 50.25 | 50.64 | 36,423 | +0.33(+0.66%) |
Mar 19, 2014 | 50.49 | 50.71 | 50.00 | 50.31 | 40,377 | +0.21(+0.42%) |
Mar 18, 2014 | 48.73 | 50.63 | 48.36 | 50.10 | 85,543 | +1.98(+4.11%) |
Mar 17, 2014 | 46.68 | 48.83 | 46.68 | 48.12 | 39,766 | +1.13(+2.40%) |
Mar 14, 2014 | 47.08 | 47.35 | 46.46 | 46.99 | 27,496 | +0.12(+0.26%) |
Mar 13, 2014 | 47.88 | 47.95 | 46.61 | 46.87 | 57,554 | -0.65(-1.37%) |
Mar 12, 2014 | 45.30 | 47.74 | 45.30 | 47.52 | 83,077 | +2.25(+4.97%) |
Mar 11, 2014 | 43.76 | 46.00 | 43.76 | 45.27 | 60,594 | +1.77(+4.07%) |
Mar 10, 2014 | 44.07 | 44.07 | 43.41 | 43.50 | 32,846 | -0.78(-1.76%) |
Mar 07, 2014 | 44.17 | 44.39 | 44.00 | 44.28 | 15,753 | -0.09(-0.20%) |
Mar 06, 2014 | 44.19 | 44.72 | 43.89 | 44.37 | 11,799 | +0.12(+0.27%) |
Mar 05, 2014 | 44.85 | 45.00 | 44.02 | 44.25 | 27,205 | -0.60(-1.34%) |
Mar 04, 2014 | 43.82 | 44.85 | 43.82 | 44.85 | 33,546 | +1.30(+2.99%) |
Mar 03, 2014 | 43.81 | 44.00 | 43.13 | 43.55 | 29,885 | -0.48(-1.09%) |
Feb 28, 2014 | 44.08 | 44.30 | 43.53 | 44.03 | 38,032 | -0.05(-0.11%) |
Feb 27, 2014 | 43.93 | 44.21 | 43.05 | 44.08 | 37,477 | +0.33(+0.75%) |
Feb 26, 2014 | 43.15 | 43.92 | 43.05 | 43.75 | 28,292 | +0.61(+1.41%) |
Feb 25, 2014 | 44.85 | 44.85 | 42.55 | 43.14 | 71,881 | -1.71(-3.81%) |
Feb 24, 2014 | 44.40 | 45.33 | 44.40 | 44.85 | 41,956 | +0.83(+1.89%) |
Feb 21, 2014 | 43.80 | 44.50 | 43.51 | 44.02 | 33,144 | +0.15(+0.34%) |
Feb 20, 2014 | 43.21 | 43.96 | 43.07 | 43.87 | 52,680 | +0.42(+0.97%) |
Feb 19, 2014 | 43.42 | 43.70 | 43.22 | 43.45 | 94,437 | -0.17(-0.39%) |
Feb 18, 2014 | 43.75 | 43.75 | 42.79 | 43.62 | 71,601 | -0.17(-0.39%) |
Feb 14, 2014 | 43.79 | 43.79 | 43.79 | 0 | +2.34(+5.65%) | |
Feb 13, 2014 | 41.40 | 41.64 | 40.85 | 41.45 | 96,852 | -0.04(-0.11%) |
Feb 12, 2014 | 41.88 | 42.10 | 41.16 | 41.49 | 42,356 | -0.54(-1.27%) |
Feb 11, 2014 | 41.48 | 42.17 | 41.45 | 42.03 | 75,234 | +0.72(+1.74%) |
Feb 10, 2014 | 41.24 | 41.83 | 41.15 | 41.31 | 65,806 | +0.11(+0.27%) |
Feb 07, 2014 | 40.87 | 41.44 | 40.45 | 41.20 | 101,800 | +0.67(+1.65%) |
Feb 06, 2014 | 39.80 | 41.09 | 39.80 | 40.53 | 65,332 | +0.84(+2.12%) |
Feb 05, 2014 | 39.34 | 39.80 | 38.66 | 39.69 | 31,699 | +0.45(+1.15%) |
Feb 04, 2014 | 38.13 | 39.38 | 38.10 | 39.24 | 111,448 | +0.58(+1.50%) |