Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.00 | 48.00 | 46.54 | 47.80 | 4,370,883 | -0.75(-1.54%) |
Apr 29, 2014 | 48.19 | 49.54 | 47.55 | 48.55 | 3,071,225 | +0.65(+1.36%) |
Apr 28, 2014 | 48.33 | 48.91 | 46.25 | 47.90 | 4,046,344 | -0.25(-0.52%) |
Apr 25, 2014 | 50.49 | 50.97 | 48.07 | 48.15 | 5,557,930 | -3.49(-6.76%) |
Apr 24, 2014 | 51.00 | 51.95 | 48.88 | 51.64 | 8,369,930 | -1.63(-3.06%) |
Apr 23, 2014 | 55.47 | 55.49 | 52.59 | 53.27 | 4,808,427 | -2.58(-4.62%) |
Apr 22, 2014 | 56.50 | 57.29 | 55.40 | 55.85 | 3,920,036 | -0.17(-0.30%) |
Apr 21, 2014 | 56.54 | 57.00 | 55.27 | 56.02 | 4,323,652 | -0.53(-0.94%) |
Apr 17, 2014 | 53.25 | 56.55 | 56.55 | 56.55 | 12,713,300 | +3.56(+6.72%) |
Apr 16, 2014 | 54.27 | 54.39 | 51.76 | 52.99 | 3,186,020 | -0.10(-0.19%) |
Apr 15, 2014 | 52.50 | 53.40 | 49.60 | 53.09 | 4,916,295 | +0.66(+1.26%) |
Apr 14, 2014 | 53.75 | 53.97 | 51.87 | 52.43 | 2,927,421 | -0.03(-0.06%) |
Apr 11, 2014 | 54.18 | 55.30 | 52.18 | 52.46 | 5,092,542 | -0.72(-1.35%) |
Apr 10, 2014 | 57.50 | 57.53 | 52.36 | 53.18 | 5,159,656 | -3.67(-6.46%) |
Apr 09, 2014 | 55.94 | 56.89 | 54.65 | 56.85 | 2,871,103 | +1.55(+2.80%) |
Apr 08, 2014 | 53.50 | 56.12 | 53.42 | 55.30 | 3,520,770 | +1.71(+3.19%) |
Apr 07, 2014 | 56.00 | 56.36 | 52.51 | 53.59 | 5,595,076 | -2.77(-4.91%) |
Apr 04, 2014 | 59.75 | 59.96 | 56.13 | 56.36 | 5,203,711 | -2.96(-4.99%) |
Apr 03, 2014 | 61.62 | 62.09 | 58.94 | 59.32 | 3,298,857 | -2.43(-3.94%) |
Apr 02, 2014 | 62.91 | 63.75 | 61.00 | 61.75 | 3,151,305 | +0.22(+0.36%) |
Apr 01, 2014 | 61.32 | 62.22 | 61.00 | 61.53 | 2,875,097 | +1.12(+1.85%) |
Mar 31, 2014 | 61.29 | 61.78 | 60.17 | 60.41 | 3,492,066 | +1.46(+2.48%) |
Mar 28, 2014 | 60.84 | 61.28 | 58.36 | 58.95 | 3,649,805 | -0.95(-1.59%) |
Mar 27, 2014 | 59.90 | 60.10 | 57.13 | 59.90 | 5,905,646 | +0.27(+0.45%) |
Mar 26, 2014 | 62.84 | 62.97 | 59.57 | 59.63 | 5,380,416 | -2.29(-3.70%) |
Mar 25, 2014 | 65.02 | 65.30 | 61.83 | 61.92 | 5,699,782 | -2.24(-3.49%) |
Mar 24, 2014 | 66.86 | 66.86 | 62.82 | 64.16 | 4,952,384 | -1.97(-2.98%) |
Mar 21, 2014 | 66.83 | 66.97 | 65.64 | 66.13 | 3,582,708 | +0.26(+0.39%) |
Mar 20, 2014 | 66.64 | 66.70 | 65.43 | 65.87 | 3,494,759 | -1.24(-1.85%) |
Mar 19, 2014 | 67.31 | 68.40 | 66.07 | 67.11 | 3,246,205 | -0.22(-0.33%) |
Mar 18, 2014 | 68.18 | 68.64 | 65.25 | 67.33 | 5,146,118 | -1.50(-2.18%) |
Mar 17, 2014 | 70.85 | 71.19 | 67.69 | 68.83 | 7,862,037 | +4.24(+6.56%) |
Mar 14, 2014 | 66.02 | 66.11 | 62.65 | 64.59 | 4,989,493 | -1.11(-1.69%) |
Mar 13, 2014 | 70.39 | 70.39 | 65.11 | 65.70 | 5,686,408 | -3.30(-4.78%) |
Mar 12, 2014 | 68.44 | 69.09 | 66.25 | 69.00 | 3,309,738 | +0.31(+0.45%) |
Mar 11, 2014 | 70.81 | 71.67 | 68.53 | 68.69 | 2,758,347 | -1.84(-2.61%) |
Mar 10, 2014 | 72.15 | 72.44 | 69.80 | 70.53 | 2,587,372 | -1.88(-2.60%) |
Mar 07, 2014 | 75.42 | 76.13 | 71.77 | 72.41 | 5,127,606 | -1.03(-1.40%) |
Mar 06, 2014 | 68.11 | 74.62 | 68.10 | 73.44 | 9,341,953 | +5.76(+8.51%) |
Mar 05, 2014 | 67.01 | 68.22 | 66.88 | 67.68 | 2,263,112 | +0.76(+1.14%) |
Mar 04, 2014 | 68.35 | 68.92 | 66.87 | 66.92 | 3,260,189 | -0.37(-0.55%) |
Mar 03, 2014 | 66.81 | 67.48 | 65.52 | 67.29 | 4,050,869 | -1.04(-1.52%) |
Feb 28, 2014 | 68.65 | 69.85 | 67.40 | 68.33 | 3,300,874 | +0.22(+0.32%) |
Feb 27, 2014 | 71.17 | 71.93 | 68.00 | 68.11 | 5,063,552 | -2.41(-3.42%) |
Feb 26, 2014 | 69.70 | 70.76 | 69.70 | 70.52 | 3,836,409 | +1.54(+2.23%) |
Feb 25, 2014 | 72.50 | 72.79 | 68.14 | 68.98 | 9,446,129 | -7.10(-9.33%) |
Feb 24, 2014 | 77.73 | 77.89 | 74.60 | 76.08 | 6,187,395 | +3.13(+4.29%) |
Feb 21, 2014 | 73.93 | 74.20 | 72.58 | 72.95 | 2,563,096 | -0.93(-1.26%) |
Feb 20, 2014 | 73.41 | 74.30 | 72.00 | 73.88 | 2,150,833 | +0.87(+1.19%) |
Feb 19, 2014 | 73.90 | 74.83 | 72.87 | 73.01 | 2,668,785 | -0.42(-0.57%) |
Feb 18, 2014 | 72.10 | 74.44 | 71.57 | 73.43 | 4,659,325 | +3.43(+4.90%) |
Feb 14, 2014 | 71.12 | 70.00 | 70.00 | 70.00 | 1,985,500 | -0.50(-0.71%) |
Feb 13, 2014 | 68.00 | 70.95 | 67.35 | 70.50 | 2,829,634 | +2.21(+3.24%) |
Feb 12, 2014 | 68.31 | 69.38 | 68.00 | 68.29 | 1,647,386 | +0.32(+0.47%) |
Feb 11, 2014 | 69.37 | 69.66 | 67.54 | 67.97 | 2,293,017 | -0.71(-1.03%) |
Feb 10, 2014 | 67.84 | 69.50 | 67.72 | 68.68 | 2,394,874 | +1.56(+2.32%) |
Feb 07, 2014 | 66.60 | 68.00 | 66.19 | 67.12 | 3,029,259 | +1.71(+2.61%) |
Feb 06, 2014 | 65.53 | 66.83 | 65.05 | 65.41 | 2,367,010 | +0.52(+0.80%) |
Feb 05, 2014 | 65.04 | 66.63 | 63.02 | 64.89 | 2,581,820 | -0.79(-1.20%) |
Feb 04, 2014 | 64.72 | 66.53 | 64.09 | 65.68 | 3,074,581 | +1.91(+3.00%) |