Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.23 | 46.06 | 41.18 | 42.99 | 4,017,259 | +5.24(+13.88%) |
Apr 29, 2014 | 37.86 | 38.16 | 37.12 | 37.75 | 789,098 | +0.15(+0.40%) |
Apr 28, 2014 | 39.15 | 39.31 | 36.73 | 37.60 | 973,937 | -1.46(-3.74%) |
Apr 25, 2014 | 39.21 | 39.67 | 38.90 | 39.06 | 685,592 | -0.43(-1.09%) |
Apr 24, 2014 | 40.23 | 40.62 | 38.87 | 39.49 | 337,808 | -0.36(-0.90%) |
Apr 23, 2014 | 40.62 | 40.77 | 39.65 | 39.85 | 605,627 | -0.79(-1.94%) |
Apr 22, 2014 | 40.35 | 40.82 | 40.22 | 40.64 | 309,971 | +0.27(+0.67%) |
Apr 21, 2014 | 40.57 | 40.72 | 39.94 | 40.37 | 193,647 | +0.04(+0.10%) |
Apr 17, 2014 | 40.17 | 40.33 | 40.33 | 40.33 | 389,200 | +0.02(+0.05%) |
Apr 16, 2014 | 39.96 | 40.35 | 39.47 | 40.31 | 323,497 | +0.71(+1.79%) |
Apr 15, 2014 | 39.42 | 39.92 | 38.44 | 39.60 | 434,976 | +0.45(+1.15%) |
Apr 14, 2014 | 39.37 | 39.83 | 38.64 | 39.15 | 422,664 | +0.09(+0.23%) |
Apr 11, 2014 | 39.40 | 39.86 | 38.50 | 39.06 | 742,581 | -0.79(-1.98%) |
Apr 10, 2014 | 40.63 | 41.01 | 39.53 | 39.85 | 676,086 | -0.96(-2.35%) |
Apr 09, 2014 | 39.31 | 41.18 | 39.31 | 40.81 | 939,977 | +1.77(+4.53%) |
Apr 08, 2014 | 39.18 | 39.62 | 38.35 | 39.04 | 1,157,404 | -0.01(-0.03%) |
Apr 07, 2014 | 39.32 | 40.11 | 39.00 | 39.05 | 823,069 | -0.56(-1.41%) |
Apr 04, 2014 | 42.72 | 42.98 | 39.58 | 39.61 | 1,059,553 | -2.72(-6.43%) |
Apr 03, 2014 | 42.71 | 42.94 | 42.25 | 42.33 | 510,931 | -0.27(-0.63%) |
Apr 02, 2014 | 43.46 | 43.47 | 42.43 | 42.60 | 689,344 | -0.64(-1.48%) |
Apr 01, 2014 | 42.54 | 43.24 | 41.99 | 43.24 | 463,703 | +0.88(+2.08%) |
Mar 31, 2014 | 42.08 | 42.71 | 41.64 | 42.36 | 450,348 | +0.65(+1.56%) |
Mar 28, 2014 | 41.57 | 42.43 | 41.57 | 41.71 | 591,593 | +0.04(+0.10%) |
Mar 27, 2014 | 41.82 | 42.48 | 40.92 | 41.67 | 781,291 | -0.22(-0.53%) |
Mar 26, 2014 | 44.26 | 44.30 | 41.86 | 41.89 | 899,721 | -1.96(-4.47%) |
Mar 25, 2014 | 43.97 | 44.88 | 43.75 | 43.85 | 427,877 | +0.06(+0.14%) |
Mar 24, 2014 | 45.32 | 45.59 | 43.17 | 43.79 | 729,240 | -1.36(-3.01%) |
Mar 21, 2014 | 46.17 | 46.53 | 45.12 | 45.15 | 550,668 | -0.92(-2.00%) |
Mar 20, 2014 | 45.66 | 46.23 | 45.37 | 46.07 | 191,913 | +0.26(+0.57%) |
Mar 19, 2014 | 47.05 | 47.05 | 45.44 | 45.81 | 350,291 | -1.29(-2.74%) |
Mar 18, 2014 | 46.59 | 47.29 | 46.59 | 47.10 | 272,128 | +0.62(+1.33%) |
Mar 17, 2014 | 45.95 | 46.98 | 45.95 | 46.48 | 329,469 | +0.61(+1.33%) |
Mar 14, 2014 | 45.46 | 46.33 | 45.26 | 45.87 | 287,744 | +0.14(+0.31%) |
Mar 13, 2014 | 46.50 | 46.88 | 45.35 | 45.73 | 351,001 | -0.57(-1.23%) |
Mar 12, 2014 | 45.91 | 46.33 | 45.70 | 46.30 | 632,981 | +0.21(+0.46%) |
Mar 11, 2014 | 46.68 | 46.75 | 45.96 | 46.09 | 394,391 | -0.55(-1.18%) |
Mar 10, 2014 | 47.27 | 47.45 | 46.47 | 46.64 | 482,510 | -0.91(-1.91%) |
Mar 07, 2014 | 48.19 | 48.39 | 47.34 | 47.55 | 385,423 | -0.29(-0.61%) |
Mar 06, 2014 | 47.71 | 47.96 | 47.19 | 47.84 | 313,028 | +0.31(+0.65%) |
Mar 05, 2014 | 47.50 | 47.83 | 47.26 | 47.53 | 351,953 | -0.17(-0.36%) |
Mar 04, 2014 | 47.10 | 48.10 | 47.00 | 47.70 | 637,656 | +1.29(+2.78%) |
Mar 03, 2014 | 46.34 | 46.48 | 45.66 | 46.41 | 417,355 | -0.53(-1.13%) |
Feb 28, 2014 | 47.53 | 47.80 | 46.51 | 46.94 | 353,754 | -0.42(-0.89%) |
Feb 27, 2014 | 47.01 | 47.37 | 46.94 | 47.36 | 290,755 | +0.18(+0.38%) |
Feb 26, 2014 | 46.96 | 47.76 | 46.79 | 47.18 | 377,104 | +0.18(+0.38%) |
Feb 25, 2014 | 47.65 | 47.97 | 46.78 | 47.00 | 414,180 | -0.50(-1.05%) |
Feb 24, 2014 | 47.45 | 48.21 | 47.40 | 47.50 | 541,394 | +0.10(+0.21%) |
Feb 21, 2014 | 47.08 | 48.18 | 47.08 | 47.40 | 1,148,981 | +0.64(+1.37%) |
Feb 20, 2014 | 45.60 | 46.90 | 45.26 | 46.76 | 598,769 | +1.28(+2.81%) |
Feb 19, 2014 | 45.79 | 46.42 | 45.47 | 45.48 | 330,794 | -0.60(-1.30%) |
Feb 18, 2014 | 45.68 | 46.20 | 45.45 | 46.08 | 334,967 | +0.40(+0.88%) |
Feb 14, 2014 | 46.11 | 45.68 | 45.68 | 45.68 | 199,400 | -0.43(-0.93%) |
Feb 13, 2014 | 45.29 | 46.13 | 45.16 | 46.11 | 367,642 | +0.55(+1.21%) |
Feb 12, 2014 | 45.15 | 45.76 | 45.06 | 45.56 | 294,522 | +0.31(+0.69%) |
Feb 11, 2014 | 44.95 | 45.50 | 44.78 | 45.25 | 415,229 | +0.34(+0.76%) |
Feb 10, 2014 | 44.81 | 45.22 | 44.37 | 44.91 | 465,219 | -0.10(-0.22%) |
Feb 07, 2014 | 44.54 | 45.16 | 44.02 | 45.01 | 595,845 | +0.52(+1.17%) |
Feb 06, 2014 | 44.31 | 45.22 | 44.23 | 44.49 | 590,776 | +0.47(+1.07%) |
Feb 05, 2014 | 43.79 | 44.20 | 42.86 | 44.02 | 963,116 | -0.12(-0.27%) |
Feb 04, 2014 | 44.21 | 44.50 | 43.62 | 44.14 | 624,943 | -0.09(-0.20%) |