Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.65 | 37.07 | 35.51 | 36.76 | 1,541,442 | +0.00(+0.00%) |
Apr 29, 2014 | 34.70 | 37.24 | 34.27 | 36.76 | 1,599,425 | +2.17(+6.27%) |
Apr 28, 2014 | 35.55 | 36.50 | 32.82 | 34.59 | 1,752,358 | -1.25(-3.49%) |
Apr 25, 2014 | 36.61 | 36.94 | 35.12 | 35.84 | 1,587,601 | -1.10(-2.98%) |
Apr 24, 2014 | 38.09 | 38.74 | 34.32 | 36.94 | 2,065,554 | -0.79(-2.09%) |
Apr 23, 2014 | 39.95 | 40.00 | 37.60 | 37.73 | 911,460 | -2.30(-5.75%) |
Apr 22, 2014 | 39.23 | 40.28 | 38.71 | 40.03 | 1,328,901 | +0.99(+2.54%) |
Apr 21, 2014 | 41.55 | 41.60 | 38.47 | 39.04 | 939,204 | -0.27(-0.69%) |
Apr 17, 2014 | 39.03 | 39.31 | 39.31 | 39.31 | 722,900 | +0.02(+0.05%) |
Apr 16, 2014 | 38.74 | 39.51 | 37.89 | 39.29 | 568,765 | +0.76(+1.97%) |
Apr 15, 2014 | 37.27 | 38.99 | 36.23 | 38.53 | 1,085,815 | +1.29(+3.46%) |
Apr 14, 2014 | 37.51 | 38.24 | 36.31 | 37.24 | 1,227,045 | -0.15(-0.40%) |
Apr 11, 2014 | 39.80 | 39.80 | 37.32 | 37.39 | 1,679,970 | -0.63(-1.66%) |
Apr 10, 2014 | 41.17 | 41.19 | 37.00 | 38.02 | 1,906,651 | -2.98(-7.27%) |
Apr 09, 2014 | 40.01 | 41.05 | 39.97 | 41.00 | 1,615,671 | +1.15(+2.89%) |
Apr 08, 2014 | 43.41 | 43.50 | 38.33 | 39.85 | 5,483,743 | -4.35(-9.84%) |
Apr 07, 2014 | 44.15 | 46.55 | 43.32 | 44.20 | 1,032,202 | -0.66(-1.47%) |
Apr 04, 2014 | 45.99 | 46.34 | 43.09 | 44.86 | 1,922,469 | -0.66(-1.45%) |
Apr 03, 2014 | 49.54 | 49.54 | 44.27 | 45.52 | 1,613,106 | -4.13(-8.32%) |
Apr 02, 2014 | 49.74 | 49.83 | 48.83 | 49.65 | 893,380 | +0.12(+0.24%) |
Apr 01, 2014 | 48.31 | 49.64 | 47.50 | 49.53 | 848,721 | +1.66(+3.47%) |
Mar 31, 2014 | 46.75 | 48.15 | 46.06 | 47.87 | 1,387,563 | +1.48(+3.19%) |
Mar 28, 2014 | 46.23 | 47.88 | 46.23 | 46.39 | 1,009,517 | +0.13(+0.28%) |
Mar 27, 2014 | 46.06 | 46.55 | 44.37 | 46.26 | 1,773,422 | +0.30(+0.65%) |
Mar 26, 2014 | 48.32 | 48.82 | 44.86 | 45.96 | 1,718,812 | -2.13(-4.43%) |
Mar 25, 2014 | 51.55 | 52.18 | 47.64 | 48.09 | 1,368,704 | -3.03(-5.93%) |
Mar 24, 2014 | 54.19 | 54.46 | 50.39 | 51.12 | 923,258 | -3.16(-5.82%) |
Mar 21, 2014 | 56.05 | 56.08 | 54.27 | 54.28 | 863,464 | -1.82(-3.24%) |
Mar 20, 2014 | 56.92 | 57.21 | 56.01 | 56.10 | 563,990 | -1.07(-1.87%) |
Mar 19, 2014 | 57.73 | 57.99 | 56.49 | 57.17 | 323,429 | -0.43(-0.75%) |
Mar 18, 2014 | 56.08 | 57.75 | 56.08 | 57.60 | 569,330 | +1.55(+2.77%) |
Mar 17, 2014 | 56.49 | 56.87 | 55.25 | 56.05 | 438,346 | -0.07(-0.12%) |
Mar 14, 2014 | 55.67 | 56.79 | 55.30 | 56.12 | 264,374 | +0.28(+0.50%) |
Mar 13, 2014 | 57.53 | 57.86 | 54.80 | 55.84 | 559,916 | -0.25(-0.45%) |
Mar 12, 2014 | 55.36 | 56.18 | 54.57 | 56.09 | 413,542 | +0.28(+0.50%) |
Mar 11, 2014 | 57.34 | 57.66 | 55.30 | 55.81 | 525,808 | -1.33(-2.33%) |
Mar 10, 2014 | 58.71 | 58.71 | 57.10 | 57.14 | 682,282 | -0.95(-1.64%) |
Mar 07, 2014 | 58.81 | 59.29 | 57.72 | 58.09 | 589,217 | -0.01(-0.02%) |
Mar 06, 2014 | 59.89 | 59.96 | 57.90 | 58.10 | 347,495 | -1.94(-3.23%) |
Mar 05, 2014 | 57.46 | 60.32 | 57.18 | 60.04 | 579,239 | +2.73(+4.76%) |
Mar 04, 2014 | 56.38 | 57.60 | 55.65 | 57.31 | 986,031 | +1.41(+2.52%) |
Mar 03, 2014 | 57.56 | 58.09 | 54.58 | 55.90 | 848,324 | -2.48(-4.25%) |
Feb 28, 2014 | 61.00 | 61.85 | 57.47 | 58.38 | 485,851 | -2.48(-4.07%) |
Feb 27, 2014 | 60.06 | 61.00 | 59.78 | 60.86 | 402,689 | +0.39(+0.64%) |
Feb 26, 2014 | 58.95 | 61.06 | 58.92 | 60.47 | 556,916 | +1.60(+2.72%) |
Feb 25, 2014 | 59.95 | 60.19 | 58.30 | 58.87 | 574,289 | -0.99(-1.65%) |
Feb 24, 2014 | 59.73 | 60.43 | 59.44 | 59.86 | 500,122 | +0.27(+0.45%) |
Feb 21, 2014 | 58.21 | 59.96 | 57.89 | 59.59 | 884,640 | +1.78(+3.08%) |
Feb 20, 2014 | 58.33 | 58.97 | 57.09 | 57.81 | 742,719 | -0.55(-0.94%) |
Feb 19, 2014 | 60.37 | 60.58 | 57.98 | 58.36 | 578,102 | -2.49(-4.09%) |
Feb 18, 2014 | 57.00 | 60.98 | 57.00 | 60.85 | 1,035,164 | +3.89(+6.83%) |
Feb 14, 2014 | 58.98 | 56.96 | 56.96 | 56.96 | 828,700 | -1.91(-3.24%) |
Feb 13, 2014 | 57.55 | 58.87 | 57.04 | 58.87 | 673,226 | +0.93(+1.61%) |
Feb 12, 2014 | 58.25 | 60.43 | 54.78 | 57.94 | 1,329,482 | -0.42(-0.72%) |
Feb 11, 2014 | 57.54 | 58.51 | 57.02 | 58.36 | 643,019 | +0.78(+1.35%) |
Feb 10, 2014 | 55.58 | 57.59 | 54.88 | 57.58 | 552,701 | +2.18(+3.94%) |
Feb 07, 2014 | 54.16 | 55.91 | 53.68 | 55.40 | 598,042 | +1.24(+2.29%) |
Feb 06, 2014 | 54.64 | 55.57 | 53.86 | 54.16 | 439,482 | -0.28(-0.51%) |
Feb 05, 2014 | 55.69 | 56.04 | 53.93 | 54.44 | 607,377 | -1.61(-2.87%) |
Feb 04, 2014 | 56.09 | 56.50 | 54.97 | 56.05 | 528,505 | +0.23(+0.41%) |