Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.81 | 47.55 | 45.16 | 47.34 | 5,717,805 | +2.54(+5.67%) |
Apr 29, 2014 | 47.05 | 47.50 | 43.35 | 44.80 | 15,198,510 | -4.46(-9.05%) |
Apr 28, 2014 | 49.84 | 50.73 | 48.50 | 49.26 | 4,566,593 | -0.38(-0.77%) |
Apr 25, 2014 | 50.99 | 52.28 | 49.50 | 49.64 | 3,420,948 | -1.80(-3.50%) |
Apr 24, 2014 | 51.05 | 51.57 | 49.33 | 51.44 | 2,879,630 | +0.96(+1.90%) |
Apr 23, 2014 | 52.67 | 52.67 | 50.14 | 50.48 | 3,209,816 | -1.62(-3.11%) |
Apr 22, 2014 | 49.57 | 52.85 | 49.12 | 52.10 | 4,661,788 | +3.04(+6.20%) |
Apr 21, 2014 | 48.32 | 49.10 | 47.75 | 49.06 | 2,475,580 | +0.89(+1.85%) |
Apr 17, 2014 | 48.98 | 48.17 | 48.17 | 48.17 | 2,696,900 | -0.62(-1.27%) |
Apr 16, 2014 | 48.50 | 49.00 | 46.42 | 48.79 | 4,135,008 | +1.48(+3.13%) |
Apr 15, 2014 | 46.08 | 48.00 | 45.29 | 47.31 | 5,268,138 | +1.05(+2.27%) |
Apr 14, 2014 | 48.39 | 48.50 | 45.44 | 46.26 | 7,121,681 | -1.81(-3.77%) |
Apr 11, 2014 | 47.64 | 50.85 | 47.17 | 48.07 | 6,549,237 | -0.71(-1.46%) |
Apr 10, 2014 | 54.88 | 54.88 | 48.51 | 48.78 | 8,433,003 | -5.90(-10.79%) |
Apr 09, 2014 | 53.78 | 54.99 | 52.83 | 54.68 | 3,050,579 | +1.73(+3.27%) |
Apr 08, 2014 | 52.10 | 54.30 | 51.96 | 52.95 | 3,421,099 | -0.13(-0.24%) |
Apr 07, 2014 | 53.42 | 53.75 | 51.34 | 53.08 | 5,897,870 | -2.26(-4.08%) |
Apr 04, 2014 | 57.47 | 57.50 | 54.74 | 55.34 | 4,364,714 | -1.12(-1.98%) |
Apr 03, 2014 | 58.13 | 59.03 | 56.02 | 56.46 | 3,629,517 | -1.73(-2.97%) |
Apr 02, 2014 | 58.73 | 59.20 | 57.47 | 58.19 | 3,198,745 | -0.19(-0.33%) |
Apr 01, 2014 | 59.50 | 60.80 | 57.81 | 58.38 | 5,708,559 | -0.77(-1.30%) |
Mar 31, 2014 | 58.44 | 60.50 | 58.44 | 59.15 | 3,319,670 | +0.08(+0.14%) |
Mar 28, 2014 | 58.98 | 60.08 | 58.57 | 59.07 | 3,014,534 | +0.51(+0.87%) |
Mar 27, 2014 | 56.60 | 58.60 | 55.77 | 58.56 | 2,877,132 | +1.43(+2.50%) |
Mar 26, 2014 | 59.50 | 59.58 | 56.59 | 57.13 | 2,633,403 | -1.32(-2.26%) |
Mar 25, 2014 | 58.48 | 60.88 | 58.16 | 58.45 | 3,531,413 | +0.47(+0.81%) |
Mar 24, 2014 | 57.01 | 58.95 | 55.33 | 57.98 | 6,156,145 | +1.17(+2.06%) |
Mar 21, 2014 | 60.49 | 60.60 | 55.26 | 56.81 | 11,153,855 | -3.67(-6.07%) |
Mar 20, 2014 | 60.89 | 61.75 | 59.60 | 60.48 | 5,081,098 | -2.20(-3.51%) |
Mar 19, 2014 | 64.21 | 64.21 | 61.85 | 62.68 | 2,957,663 | -0.31(-0.49%) |
Mar 18, 2014 | 62.61 | 63.68 | 61.63 | 62.99 | 3,877,158 | +1.70(+2.77%) |
Mar 17, 2014 | 60.85 | 61.89 | 60.10 | 61.29 | 3,607,732 | +1.22(+2.03%) |
Mar 14, 2014 | 60.32 | 61.54 | 59.53 | 60.07 | 4,559,397 | -0.65(-1.07%) |
Mar 13, 2014 | 62.58 | 63.87 | 59.50 | 60.72 | 5,997,214 | -0.86(-1.40%) |
Mar 12, 2014 | 60.24 | 62.15 | 59.25 | 61.58 | 7,464,383 | -0.51(-0.82%) |
Mar 11, 2014 | 64.50 | 64.90 | 61.70 | 62.09 | 6,973,717 | -1.81(-2.83%) |
Mar 10, 2014 | 64.63 | 66.71 | 62.77 | 63.90 | 9,499,989 | -3.41(-5.07%) |
Mar 07, 2014 | 68.83 | 68.83 | 65.63 | 67.31 | 6,690,599 | -1.19(-1.74%) |
Mar 06, 2014 | 71.47 | 71.90 | 68.00 | 68.50 | 6,915,155 | -2.80(-3.93%) |
Mar 05, 2014 | 74.48 | 75.37 | 70.28 | 71.30 | 6,099,441 | -3.07(-4.13%) |
Mar 04, 2014 | 76.76 | 77.58 | 73.55 | 74.37 | 4,842,724 | -0.49(-0.65%) |
Mar 03, 2014 | 73.72 | 76.59 | 73.02 | 74.86 | 5,052,628 | -1.10(-1.45%) |
Feb 28, 2014 | 76.00 | 79.77 | 74.80 | 75.96 | 7,941,560 | +1.30(+1.74%) |
Feb 27, 2014 | 75.68 | 76.75 | 74.24 | 74.66 | 4,570,872 | -1.31(-1.72%) |
Feb 26, 2014 | 75.36 | 77.10 | 73.83 | 75.97 | 4,457,874 | +0.12(+0.16%) |
Feb 25, 2014 | 74.90 | 76.16 | 73.38 | 75.85 | 4,680,131 | -0.54(-0.71%) |
Feb 24, 2014 | 76.12 | 78.44 | 73.78 | 76.39 | 8,990,189 | -4.35(-5.39%) |
Feb 21, 2014 | 81.40 | 82.65 | 79.44 | 80.74 | 4,839,546 | +0.18(+0.22%) |
Feb 20, 2014 | 75.94 | 80.60 | 75.71 | 80.56 | 4,739,002 | +4.48(+5.89%) |
Feb 19, 2014 | 78.17 | 78.26 | 75.68 | 76.08 | 4,256,403 | -1.06(-1.37%) |
Feb 18, 2014 | 75.87 | 78.70 | 74.80 | 77.14 | 5,360,314 | +3.31(+4.48%) |
Feb 14, 2014 | 72.26 | 73.83 | 73.83 | 73.83 | 5,678,500 | +3.16(+4.47%) |
Feb 13, 2014 | 67.26 | 70.94 | 66.76 | 70.67 | 4,882,838 | +3.50(+5.21%) |
Feb 12, 2014 | 67.85 | 67.96 | 64.46 | 67.17 | 5,847,136 | +0.51(+0.77%) |
Feb 11, 2014 | 68.90 | 69.07 | 66.26 | 66.66 | 5,059,603 | -0.89(-1.32%) |
Feb 10, 2014 | 67.30 | 68.48 | 66.09 | 67.55 | 5,186,922 | +1.11(+1.67%) |
Feb 07, 2014 | 67.37 | 67.85 | 64.80 | 66.44 | 5,216,925 | +1.68(+2.59%) |
Feb 06, 2014 | 61.94 | 67.18 | 60.25 | 64.76 | 9,552,569 | +0.66(+1.03%) |
Feb 05, 2014 | 57.79 | 65.73 | 54.63 | 64.10 | 42,218,480 | -11.66(-15.39%) |
Feb 04, 2014 | 74.73 | 76.05 | 73.27 | 75.76 | 3,358,529 | +1.73(+2.34%) |