Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.87 | 49.24 | 47.68 | 48.96 | 29,790 | +0.63(+1.30%) |
Apr 29, 2014 | 48.72 | 49.29 | 47.90 | 48.33 | 31,570 | -0.34(-0.69%) |
Apr 28, 2014 | 48.91 | 49.50 | 47.51 | 48.67 | 30,797 | -0.30(-0.62%) |
Apr 25, 2014 | 49.62 | 49.62 | 48.38 | 48.97 | 45,647 | -1.05(-2.10%) |
Apr 24, 2014 | 50.59 | 50.86 | 49.47 | 50.02 | 32,246 | -0.85(-1.66%) |
Apr 23, 2014 | 50.33 | 51.38 | 49.92 | 50.87 | 37,676 | +0.25(+0.50%) |
Apr 22, 2014 | 49.86 | 50.72 | 49.62 | 50.61 | 20,837 | +0.69(+1.38%) |
Apr 21, 2014 | 50.76 | 51.27 | 49.67 | 49.93 | 53,624 | -0.95(-1.86%) |
Apr 17, 2014 | 49.78 | 50.87 | 50.87 | 50.87 | 35,776 | +1.08(+2.17%) |
Apr 16, 2014 | 48.69 | 50.27 | 48.35 | 49.79 | 40,834 | +1.37(+2.82%) |
Apr 15, 2014 | 48.06 | 48.58 | 47.18 | 48.43 | 52,312 | +0.19(+0.40%) |
Apr 14, 2014 | 48.14 | 48.63 | 47.70 | 48.23 | 36,453 | +0.41(+0.86%) |
Apr 11, 2014 | 48.17 | 49.45 | 47.42 | 47.82 | 35,488 | -0.85(-1.74%) |
Apr 10, 2014 | 49.99 | 50.28 | 48.31 | 48.67 | 110,687 | -1.18(-2.37%) |
Apr 09, 2014 | 48.96 | 50.04 | 48.66 | 49.85 | 57,634 | +0.92(+1.89%) |
Apr 08, 2014 | 47.80 | 49.43 | 47.80 | 48.93 | 70,699 | +1.15(+2.40%) |
Apr 07, 2014 | 49.98 | 50.23 | 47.18 | 47.78 | 52,962 | -2.32(-4.64%) |
Apr 04, 2014 | 51.49 | 51.49 | 49.40 | 50.10 | 70,406 | -0.71(-1.40%) |
Apr 03, 2014 | 50.65 | 51.33 | 50.31 | 50.81 | 38,285 | +0.04(+0.08%) |
Apr 02, 2014 | 50.16 | 51.07 | 49.74 | 50.77 | 51,179 | +0.81(+1.63%) |
Apr 01, 2014 | 47.59 | 50.56 | 47.34 | 49.96 | 127,821 | +2.88(+6.11%) |
Mar 31, 2014 | 45.98 | 47.45 | 45.74 | 47.08 | 65,893 | +1.20(+2.61%) |
Mar 28, 2014 | 45.95 | 47.06 | 45.57 | 45.88 | 46,497 | -0.16(-0.35%) |
Mar 27, 2014 | 45.14 | 46.28 | 44.63 | 46.04 | 65,917 | +0.92(+2.04%) |
Mar 26, 2014 | 46.05 | 46.05 | 44.84 | 45.12 | 56,421 | -0.77(-1.68%) |
Mar 25, 2014 | 46.12 | 47.20 | 45.49 | 45.89 | 66,983 | +0.15(+0.33%) |
Mar 24, 2014 | 47.02 | 47.13 | 45.18 | 45.74 | 66,744 | -0.80(-1.73%) |
Mar 21, 2014 | 47.24 | 48.22 | 46.29 | 46.55 | 87,245 | -0.65(-1.39%) |
Mar 20, 2014 | 47.62 | 47.85 | 46.45 | 47.20 | 52,384 | +0.08(+0.16%) |
Mar 19, 2014 | 47.74 | 48.37 | 46.61 | 47.13 | 28,625 | -0.85(-1.77%) |
Mar 18, 2014 | 46.74 | 48.00 | 46.63 | 47.97 | 28,930 | +0.74(+1.56%) |
Mar 17, 2014 | 45.88 | 49.28 | 45.56 | 47.23 | 60,175 | +1.06(+2.31%) |
Mar 14, 2014 | 45.82 | 46.33 | 45.48 | 46.17 | 37,325 | +0.34(+0.73%) |
Mar 13, 2014 | 45.80 | 46.12 | 44.97 | 45.83 | 31,376 | +0.06(+0.13%) |
Mar 12, 2014 | 45.61 | 46.20 | 45.32 | 45.78 | 53,061 | -0.11(-0.24%) |
Mar 11, 2014 | 42.72 | 46.67 | 42.68 | 45.88 | 107,956 | +1.90(+4.33%) |
Mar 10, 2014 | 43.69 | 44.04 | 43.21 | 43.98 | 49,548 | +0.02(+0.04%) |
Mar 07, 2014 | 44.11 | 44.44 | 43.73 | 43.96 | 20,038 | -0.05(-0.11%) |
Mar 06, 2014 | 44.40 | 44.48 | 43.92 | 44.01 | 27,669 | -0.03(-0.06%) |
Mar 05, 2014 | 44.49 | 45.21 | 42.71 | 44.04 | 40,011 | -0.45(-1.02%) |
Mar 04, 2014 | 44.57 | 46.09 | 38.57 | 44.49 | 93,204 | +0.44(+1.01%) |
Mar 03, 2014 | 43.75 | 44.57 | 43.08 | 44.05 | 112,590 | -0.09(-0.21%) |
Feb 28, 2014 | 42.87 | 44.63 | 42.77 | 44.14 | 81,479 | +1.31(+3.05%) |
Feb 27, 2014 | 42.09 | 43.18 | 42.09 | 42.83 | 29,883 | +0.58(+1.37%) |
Feb 26, 2014 | 42.90 | 43.18 | 41.85 | 42.25 | 35,363 | -0.80(-1.85%) |
Feb 25, 2014 | 41.86 | 43.28 | 41.81 | 43.05 | 52,984 | +1.32(+3.18%) |
Feb 24, 2014 | 41.33 | 41.84 | 41.30 | 41.73 | 39,511 | +0.21(+0.50%) |
Feb 21, 2014 | 40.90 | 41.70 | 40.73 | 41.52 | 53,340 | +0.86(+2.10%) |
Feb 20, 2014 | 40.33 | 41.00 | 40.32 | 40.66 | 47,496 | +0.21(+0.52%) |
Feb 19, 2014 | 40.05 | 40.66 | 40.05 | 40.45 | 46,030 | +0.15(+0.37%) |
Feb 18, 2014 | 39.91 | 40.53 | 39.74 | 40.30 | 39,012 | +0.47(+1.18%) |
Feb 14, 2014 | 40.31 | 39.83 | 39.83 | 39.83 | 57,839 | -0.72(-1.78%) |
Feb 13, 2014 | 38.25 | 41.21 | 37.94 | 40.55 | 68,381 | +2.24(+5.84%) |
Feb 12, 2014 | 36.87 | 38.57 | 36.70 | 38.31 | 42,238 | +1.37(+3.70%) |
Feb 11, 2014 | 37.32 | 37.32 | 36.15 | 36.95 | 47,672 | -0.39(-1.03%) |
Feb 10, 2014 | 37.02 | 37.47 | 36.41 | 37.33 | 43,901 | +0.13(+0.35%) |
Feb 07, 2014 | 37.51 | 37.93 | 36.48 | 37.20 | 52,607 | -0.26(-0.68%) |
Feb 06, 2014 | 37.55 | 37.76 | 36.38 | 37.46 | 46,124 | +0.13(+0.36%) |
Feb 05, 2014 | 38.43 | 38.43 | 37.12 | 37.32 | 44,740 | -1.36(-3.51%) |
Feb 04, 2014 | 38.06 | 38.97 | 37.86 | 38.68 | 51,488 | +0.60(+1.59%) |