Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.43 | 41.48 | 38.50 | 41.06 | 445,276 | +0.43(+1.06%) |
Apr 29, 2014 | 39.99 | 41.07 | 38.94 | 40.63 | 212,274 | +0.73(+1.83%) |
Apr 28, 2014 | 39.29 | 41.00 | 37.52 | 39.90 | 333,347 | +0.67(+1.71%) |
Apr 25, 2014 | 42.50 | 42.50 | 38.46 | 39.23 | 474,540 | -3.38(-7.93%) |
Apr 24, 2014 | 42.98 | 43.10 | 41.17 | 42.61 | 298,862 | +0.20(+0.47%) |
Apr 23, 2014 | 42.00 | 42.63 | 41.00 | 42.41 | 330,604 | +0.47(+1.12%) |
Apr 22, 2014 | 39.75 | 42.06 | 39.57 | 41.94 | 385,279 | +2.35(+5.94%) |
Apr 21, 2014 | 39.37 | 40.42 | 38.86 | 39.59 | 263,087 | +0.95(+2.46%) |
Apr 17, 2014 | 36.85 | 38.64 | 38.64 | 38.64 | 599,400 | +1.88(+5.11%) |
Apr 16, 2014 | 37.31 | 38.50 | 35.98 | 36.76 | 625,571 | +0.01(+0.03%) |
Apr 15, 2014 | 35.39 | 37.05 | 33.44 | 36.75 | 519,404 | +1.71(+4.88%) |
Apr 14, 2014 | 35.53 | 36.04 | 33.50 | 35.04 | 327,912 | +0.14(+0.40%) |
Apr 11, 2014 | 36.67 | 38.58 | 34.54 | 34.90 | 465,355 | -2.57(-6.86%) |
Apr 10, 2014 | 40.61 | 40.99 | 36.50 | 37.47 | 436,021 | -2.96(-7.32%) |
Apr 09, 2014 | 37.48 | 41.05 | 37.43 | 40.43 | 397,142 | +2.94(+7.84%) |
Apr 08, 2014 | 36.95 | 38.41 | 35.57 | 37.49 | 440,673 | +0.43(+1.16%) |
Apr 07, 2014 | 36.90 | 37.69 | 34.88 | 37.06 | 511,350 | +1.90(+5.40%) |
Apr 04, 2014 | 38.50 | 39.44 | 34.55 | 35.16 | 506,959 | -3.66(-9.43%) |
Apr 03, 2014 | 40.00 | 40.94 | 37.40 | 38.82 | 612,813 | -1.29(-3.22%) |
Apr 02, 2014 | 43.44 | 44.50 | 39.00 | 40.11 | 720,434 | -2.82(-6.57%) |
Apr 01, 2014 | 42.12 | 43.46 | 42.01 | 42.93 | 355,674 | +1.50(+3.62%) |
Mar 31, 2014 | 42.75 | 42.99 | 40.01 | 41.43 | 538,367 | -19.76(-32.29%) |
Mar 28, 2014 | 66.99 | 67.70 | 60.41 | 61.19 | 1,719,000 | -5.82(-8.69%) |
Mar 27, 2014 | 67.67 | 69.35 | 65.15 | 67.01 | 201,454 | -0.81(-1.19%) |
Mar 26, 2014 | 69.12 | 70.34 | 67.07 | 67.82 | 178,159 | -0.51(-0.75%) |
Mar 25, 2014 | 68.03 | 70.62 | 66.07 | 68.33 | 262,403 | +0.26(+0.38%) |
Mar 24, 2014 | 69.59 | 69.99 | 65.02 | 68.07 | 270,409 | -1.56(-2.24%) |
Mar 21, 2014 | 69.97 | 71.00 | 65.75 | 69.63 | 484,615 | +0.20(+0.29%) |
Mar 20, 2014 | 69.82 | 71.02 | 68.45 | 69.43 | 159,857 | -0.23(-0.33%) |
Mar 19, 2014 | 71.35 | 71.70 | 68.22 | 69.66 | 146,374 | -1.84(-2.57%) |
Mar 18, 2014 | 67.63 | 72.21 | 67.63 | 71.50 | 248,919 | +4.27(+6.35%) |
Mar 17, 2014 | 72.66 | 72.99 | 67.04 | 67.23 | 265,372 | -3.74(-5.27%) |
Mar 14, 2014 | 69.35 | 73.05 | 69.00 | 70.97 | 240,159 | +0.97(+1.39%) |
Mar 13, 2014 | 73.54 | 74.07 | 68.06 | 70.00 | 332,119 | -3.50(-4.76%) |
Mar 12, 2014 | 73.59 | 74.67 | 71.50 | 73.50 | 244,699 | -0.59(-0.80%) |
Mar 11, 2014 | 75.54 | 76.80 | 73.62 | 74.09 | 280,390 | -1.70(-2.24%) |
Mar 10, 2014 | 76.42 | 76.91 | 73.35 | 75.79 | 237,368 | -0.21(-0.28%) |
Mar 07, 2014 | 76.46 | 76.99 | 74.13 | 76.00 | 368,166 | +2.02(+2.73%) |
Mar 06, 2014 | 74.99 | 77.42 | 73.07 | 73.98 | 578,045 | -1.94(-2.56%) |
Mar 05, 2014 | 85.00 | 85.00 | 75.60 | 75.92 | 760,781 | -7.45(-8.94%) |
Mar 04, 2014 | 82.95 | 86.87 | 74.56 | 83.37 | 1,203,992 | +14.88(+21.73%) |
Mar 03, 2014 | 66.00 | 69.42 | 64.69 | 68.49 | 314,672 | +1.21(+1.80%) |
Feb 28, 2014 | 70.41 | 72.24 | 63.92 | 67.28 | 385,440 | -2.94(-4.19%) |
Feb 27, 2014 | 66.77 | 71.34 | 66.48 | 70.22 | 187,642 | +3.55(+5.32%) |
Feb 26, 2014 | 65.97 | 67.97 | 65.00 | 66.67 | 227,235 | +0.85(+1.29%) |
Feb 25, 2014 | 67.24 | 68.00 | 64.86 | 65.82 | 302,109 | -0.90(-1.35%) |
Feb 24, 2014 | 63.49 | 68.32 | 62.77 | 66.72 | 350,466 | +3.95(+6.29%) |
Feb 21, 2014 | 61.67 | 63.17 | 60.21 | 62.77 | 191,227 | +1.71(+2.80%) |
Feb 20, 2014 | 58.84 | 61.70 | 58.84 | 61.06 | 276,512 | +2.47(+4.22%) |
Feb 19, 2014 | 58.26 | 59.49 | 55.85 | 58.59 | 266,977 | +0.33(+0.57%) |
Feb 18, 2014 | 54.66 | 58.73 | 53.85 | 58.26 | 282,313 | +3.95(+7.27%) |
Feb 14, 2014 | 54.29 | 54.31 | 54.31 | 54.31 | 473,400 | -0.03(-0.06%) |
Feb 13, 2014 | 53.29 | 54.77 | 52.30 | 54.34 | 248,375 | +0.76(+1.42%) |
Feb 12, 2014 | 52.79 | 54.92 | 52.37 | 53.58 | 145,663 | +0.47(+0.88%) |
Feb 11, 2014 | 53.56 | 54.55 | 52.09 | 53.11 | 239,221 | -0.09(-0.17%) |
Feb 10, 2014 | 53.18 | 55.00 | 52.03 | 53.20 | 164,361 | +0.20(+0.38%) |
Feb 07, 2014 | 51.80 | 53.51 | 50.78 | 53.00 | 147,736 | +1.24(+2.40%) |
Feb 06, 2014 | 53.50 | 53.86 | 49.29 | 51.76 | 353,397 | -1.75(-3.27%) |
Feb 05, 2014 | 55.87 | 57.07 | 53.30 | 53.51 | 428,647 | -2.62(-4.67%) |
Feb 04, 2014 | 55.65 | 57.34 | 54.40 | 56.13 | 130,254 | +0.82(+1.48%) |