Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.80 | 31.80 | 29.32 | 31.70 | 247,207 | +0.90(+2.92%) |
Apr 29, 2014 | 34.20 | 34.20 | 30.30 | 30.80 | 301,343 | -1.74(-5.35%) |
Apr 28, 2014 | 33.44 | 33.80 | 31.18 | 32.54 | 401,983 | -0.97(-2.89%) |
Apr 25, 2014 | 35.79 | 36.00 | 33.00 | 33.51 | 570,475 | -2.51(-6.97%) |
Apr 24, 2014 | 35.89 | 36.99 | 34.40 | 36.02 | 234,762 | +0.28(+0.78%) |
Apr 23, 2014 | 37.68 | 38.00 | 35.66 | 35.74 | 189,024 | -2.39(-6.27%) |
Apr 22, 2014 | 36.86 | 38.50 | 36.62 | 38.13 | 351,292 | +1.27(+3.45%) |
Apr 21, 2014 | 36.24 | 37.08 | 35.51 | 36.86 | 126,836 | +0.35(+0.96%) |
Apr 17, 2014 | 35.52 | 36.51 | 36.51 | 36.51 | 145,100 | +0.85(+2.38%) |
Apr 16, 2014 | 36.20 | 37.37 | 35.38 | 35.66 | 283,970 | -0.21(-0.59%) |
Apr 15, 2014 | 35.00 | 36.02 | 34.57 | 35.87 | 672,274 | +0.78(+2.22%) |
Apr 14, 2014 | 34.50 | 35.23 | 32.29 | 35.09 | 875,276 | +1.32(+3.91%) |
Apr 11, 2014 | 34.20 | 36.74 | 32.70 | 33.77 | 600,191 | -0.32(-0.94%) |
Apr 10, 2014 | 37.38 | 37.45 | 33.90 | 34.09 | 284,585 | -2.61(-7.11%) |
Apr 09, 2014 | 38.44 | 38.75 | 35.62 | 36.70 | 332,857 | -1.00(-2.65%) |
Apr 08, 2014 | 34.70 | 37.90 | 34.60 | 37.70 | 390,960 | +3.10(+8.96%) |
Apr 07, 2014 | 36.39 | 36.69 | 33.56 | 34.60 | 563,005 | -2.27(-6.16%) |
Apr 04, 2014 | 38.69 | 39.75 | 36.50 | 36.87 | 462,461 | -1.24(-3.25%) |
Apr 03, 2014 | 41.00 | 41.09 | 38.00 | 38.11 | 609,556 | -1.90(-4.75%) |
Apr 02, 2014 | 39.74 | 40.80 | 38.51 | 40.01 | 355,943 | +0.75(+1.91%) |
Apr 01, 2014 | 37.66 | 40.24 | 36.69 | 39.26 | 581,450 | +2.36(+6.40%) |
Mar 31, 2014 | 37.70 | 38.75 | 36.00 | 36.90 | 418,838 | +0.00(+0.00%) |
Mar 28, 2014 | 35.94 | 37.25 | 34.91 | 36.90 | 837,696 | +2.22(+6.40%) |
Mar 27, 2014 | 35.18 | 36.87 | 34.20 | 34.68 | 1,612,892 | -3.14(-8.30%) |
Mar 26, 2014 | 41.12 | 41.62 | 37.42 | 37.82 | 602,544 | -3.05(-7.46%) |
Mar 25, 2014 | 42.04 | 42.46 | 40.68 | 40.87 | 334,000 | -0.66(-1.59%) |
Mar 24, 2014 | 43.70 | 44.42 | 40.20 | 41.53 | 515,009 | -2.05(-4.70%) |
Mar 21, 2014 | 42.80 | 44.10 | 41.81 | 43.58 | 398,248 | +1.22(+2.88%) |
Mar 20, 2014 | 44.22 | 44.77 | 41.87 | 42.36 | 394,913 | -2.08(-4.68%) |
Mar 19, 2014 | 44.81 | 45.96 | 44.01 | 44.44 | 706,435 | +0.68(+1.55%) |
Mar 18, 2014 | 40.68 | 44.30 | 40.61 | 43.76 | 774,456 | +3.24(+8.00%) |
Mar 17, 2014 | 42.21 | 43.24 | 40.10 | 40.52 | 435,138 | -0.91(-2.20%) |
Mar 14, 2014 | 41.00 | 42.10 | 39.98 | 41.43 | 612,076 | +0.43(+1.05%) |
Mar 13, 2014 | 44.26 | 45.65 | 41.00 | 41.00 | 722,095 | -1.84(-4.30%) |
Mar 12, 2014 | 43.98 | 44.27 | 42.05 | 42.84 | 883,986 | -1.97(-4.40%) |
Mar 11, 2014 | 47.41 | 49.50 | 44.75 | 44.81 | 558,783 | -2.40(-5.08%) |
Mar 10, 2014 | 48.36 | 48.87 | 46.30 | 47.21 | 784,980 | -2.29(-4.63%) |
Mar 07, 2014 | 51.79 | 54.00 | 49.08 | 49.50 | 787,431 | -1.87(-3.64%) |
Mar 06, 2014 | 45.96 | 52.00 | 45.91 | 51.37 | 774,061 | +4.87(+10.47%) |
Mar 05, 2014 | 45.83 | 46.80 | 45.26 | 46.50 | 321,698 | +0.95(+2.09%) |
Mar 04, 2014 | 46.27 | 47.89 | 45.03 | 45.55 | 446,779 | -0.33(-0.72%) |
Mar 03, 2014 | 43.61 | 46.00 | 43.49 | 45.88 | 386,540 | +1.58(+3.57%) |
Feb 28, 2014 | 47.18 | 49.38 | 43.50 | 44.30 | 842,884 | -2.19(-4.71%) |
Feb 27, 2014 | 46.20 | 47.88 | 45.64 | 46.49 | 287,766 | +0.52(+1.13%) |
Feb 26, 2014 | 44.50 | 46.00 | 44.21 | 45.97 | 338,335 | +2.17(+4.95%) |
Feb 25, 2014 | 45.79 | 45.79 | 41.41 | 43.80 | 671,355 | -1.97(-4.30%) |
Feb 24, 2014 | 47.50 | 48.00 | 45.01 | 45.77 | 525,326 | -2.23(-4.65%) |
Feb 21, 2014 | 48.00 | 48.24 | 42.65 | 48.00 | 1,038,632 | +1.00(+2.13%) |
Feb 20, 2014 | 46.46 | 47.98 | 45.15 | 47.00 | 486,766 | +0.75(+1.62%) |
Feb 19, 2014 | 44.66 | 48.18 | 43.38 | 46.25 | 714,450 | +1.28(+2.85%) |
Feb 18, 2014 | 41.57 | 45.00 | 40.01 | 44.97 | 1,041,966 | +3.29(+7.89%) |
Feb 14, 2014 | 42.45 | 41.68 | 41.68 | 41.68 | 125,500 | -0.16(-0.38%) |
Feb 13, 2014 | 41.74 | 42.29 | 40.73 | 41.84 | 298,087 | -0.16(-0.38%) |
Feb 12, 2014 | 40.51 | 42.00 | 39.20 | 42.00 | 396,639 | +1.49(+3.68%) |
Feb 11, 2014 | 41.21 | 41.90 | 40.25 | 40.51 | 194,846 | -0.29(-0.71%) |
Feb 10, 2014 | 40.24 | 41.49 | 38.50 | 40.80 | 260,091 | +1.10(+2.77%) |
Feb 07, 2014 | 39.38 | 40.93 | 38.61 | 39.70 | 288,613 | +1.58(+4.14%) |
Feb 06, 2014 | 37.50 | 39.08 | 37.48 | 38.12 | 297,705 | +1.15(+3.11%) |
Feb 05, 2014 | 38.00 | 38.42 | 36.03 | 36.97 | 496,279 | -1.51(-3.92%) |
Feb 04, 2014 | 39.68 | 40.01 | 37.31 | 38.48 | 395,995 | -1.08(-2.73%) |