Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.22 | 42.17 | 39.82 | 41.89 | 320,397 | +0.43(+1.04%) |
Apr 29, 2014 | 41.42 | 42.05 | 40.66 | 41.46 | 259,794 | +0.11(+0.27%) |
Apr 28, 2014 | 43.78 | 44.77 | 40.44 | 41.35 | 535,845 | -2.47(-5.64%) |
Apr 25, 2014 | 42.47 | 44.29 | 41.51 | 43.82 | 400,980 | +1.32(+3.11%) |
Apr 24, 2014 | 45.18 | 45.49 | 41.72 | 42.50 | 670,843 | -2.71(-5.99%) |
Apr 23, 2014 | 45.99 | 46.38 | 44.15 | 45.21 | 222,432 | -1.07(-2.31%) |
Apr 22, 2014 | 44.92 | 48.14 | 44.92 | 46.28 | 237,296 | +1.52(+3.38%) |
Apr 21, 2014 | 45.89 | 46.34 | 44.27 | 44.77 | 156,383 | -1.19(-2.58%) |
Apr 17, 2014 | 44.40 | 45.95 | 45.95 | 45.95 | 172,100 | +1.64(+3.70%) |
Apr 16, 2014 | 44.63 | 45.48 | 43.62 | 44.31 | 191,643 | -0.12(-0.27%) |
Apr 15, 2014 | 45.60 | 46.49 | 42.86 | 44.43 | 194,079 | -1.16(-2.54%) |
Apr 14, 2014 | 45.68 | 46.43 | 45.05 | 45.59 | 131,314 | +0.29(+0.64%) |
Apr 11, 2014 | 45.54 | 46.29 | 44.46 | 45.30 | 183,788 | -0.76(-1.65%) |
Apr 10, 2014 | 48.61 | 48.97 | 44.59 | 46.06 | 303,899 | -2.45(-5.05%) |
Apr 09, 2014 | 48.95 | 49.57 | 48.08 | 48.51 | 169,227 | -0.49(-1.00%) |
Apr 08, 2014 | 48.64 | 49.67 | 47.84 | 49.00 | 237,654 | +0.05(+0.10%) |
Apr 07, 2014 | 50.38 | 51.33 | 48.30 | 48.95 | 266,253 | -1.86(-3.66%) |
Apr 04, 2014 | 52.86 | 52.86 | 49.30 | 50.81 | 306,928 | -1.56(-2.98%) |
Apr 03, 2014 | 52.93 | 54.09 | 52.04 | 52.37 | 185,568 | -0.35(-0.66%) |
Apr 02, 2014 | 53.27 | 53.27 | 51.73 | 52.72 | 168,652 | -0.29(-0.55%) |
Apr 01, 2014 | 51.68 | 54.32 | 51.19 | 53.01 | 275,761 | +2.21(+4.35%) |
Mar 31, 2014 | 49.15 | 51.19 | 49.00 | 50.80 | 281,124 | +2.02(+4.14%) |
Mar 28, 2014 | 48.80 | 49.68 | 48.14 | 48.78 | 304,249 | +0.07(+0.14%) |
Mar 27, 2014 | 48.92 | 50.11 | 47.52 | 48.71 | 237,859 | -0.04(-0.08%) |
Mar 26, 2014 | 50.74 | 51.04 | 47.62 | 48.75 | 208,566 | -1.72(-3.41%) |
Mar 25, 2014 | 51.85 | 52.21 | 50.02 | 50.47 | 179,757 | -1.01(-1.96%) |
Mar 24, 2014 | 53.80 | 54.48 | 50.36 | 51.48 | 256,679 | -2.02(-3.78%) |
Mar 21, 2014 | 53.32 | 53.89 | 53.02 | 53.50 | 248,345 | +0.25(+0.47%) |
Mar 20, 2014 | 53.37 | 53.84 | 52.89 | 53.25 | 144,059 | -0.17(-0.32%) |
Mar 19, 2014 | 53.55 | 53.73 | 52.35 | 53.42 | 176,146 | -0.31(-0.58%) |
Mar 18, 2014 | 53.48 | 54.32 | 52.99 | 53.73 | 187,066 | +0.54(+1.02%) |
Mar 17, 2014 | 53.35 | 53.87 | 52.69 | 53.19 | 192,789 | +0.34(+0.64%) |
Mar 14, 2014 | 52.28 | 53.62 | 52.00 | 52.85 | 165,251 | -0.42(-0.79%) |
Mar 13, 2014 | 54.13 | 54.24 | 52.57 | 53.27 | 364,641 | -0.83(-1.53%) |
Mar 12, 2014 | 53.72 | 54.30 | 52.69 | 54.10 | 154,307 | +0.10(+0.19%) |
Mar 11, 2014 | 54.38 | 54.82 | 53.42 | 54.00 | 202,751 | -0.14(-0.26%) |
Mar 10, 2014 | 53.30 | 54.28 | 52.97 | 54.14 | 221,840 | +0.45(+0.84%) |
Mar 07, 2014 | 53.47 | 54.91 | 53.16 | 53.69 | 308,096 | +0.29(+0.54%) |
Mar 06, 2014 | 52.25 | 53.83 | 52.01 | 53.40 | 306,434 | +1.09(+2.08%) |
Mar 05, 2014 | 53.07 | 53.27 | 50.70 | 52.31 | 317,836 | -1.03(-1.93%) |
Mar 04, 2014 | 49.15 | 54.75 | 48.51 | 53.34 | 662,538 | +4.81(+9.91%) |
Mar 03, 2014 | 47.45 | 49.37 | 46.60 | 48.53 | 288,172 | +0.53(+1.10%) |
Feb 28, 2014 | 46.41 | 48.26 | 46.35 | 48.00 | 315,562 | +1.66(+3.58%) |
Feb 27, 2014 | 45.87 | 46.38 | 45.55 | 46.34 | 243,663 | +0.38(+0.83%) |
Feb 26, 2014 | 47.45 | 47.48 | 45.59 | 45.96 | 274,905 | -1.33(-2.81%) |
Feb 25, 2014 | 46.54 | 47.87 | 46.50 | 47.29 | 286,767 | -0.86(-1.79%) |
Feb 24, 2014 | 49.03 | 49.53 | 48.02 | 48.15 | 329,621 | -1.00(-2.03%) |
Feb 21, 2014 | 50.99 | 53.50 | 48.51 | 49.15 | 1,176,171 | +0.20(+0.41%) |
Feb 20, 2014 | 53.60 | 53.98 | 48.87 | 48.95 | 890,639 | -4.79(-8.91%) |
Feb 19, 2014 | 49.75 | 54.19 | 49.10 | 53.74 | 744,781 | +4.27(+8.63%) |
Feb 18, 2014 | 49.16 | 50.13 | 48.60 | 49.47 | 418,279 | +1.50(+3.13%) |
Feb 14, 2014 | 48.56 | 47.97 | 47.97 | 47.97 | 448,700 | +1.55(+3.34%) |
Feb 13, 2014 | 44.64 | 46.80 | 44.64 | 46.42 | 429,112 | +1.13(+2.50%) |
Feb 12, 2014 | 44.51 | 46.17 | 43.86 | 45.29 | 419,578 | +0.55(+1.23%) |
Feb 11, 2014 | 46.71 | 47.44 | 42.91 | 44.74 | 1,250,872 | -1.87(-4.01%) |
Feb 10, 2014 | 49.23 | 49.63 | 46.08 | 46.61 | 665,032 | -3.05(-6.14%) |
Feb 07, 2014 | 48.55 | 50.87 | 47.99 | 49.66 | 329,929 | +1.11(+2.29%) |
Feb 06, 2014 | 48.90 | 49.73 | 48.37 | 48.55 | 345,961 | +0.01(+0.02%) |
Feb 05, 2014 | 49.19 | 49.49 | 48.00 | 48.54 | 387,430 | -1.01(-2.04%) |
Feb 04, 2014 | 50.04 | 50.04 | 47.31 | 49.55 | 582,432 | -0.44(-0.88%) |