Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.78 | 39.55 | 35.81 | 37.56 | 416,604 | +0.63(+1.71%) |
Apr 29, 2014 | 35.53 | 37.30 | 35.01 | 36.93 | 301,030 | +1.58(+4.47%) |
Apr 28, 2014 | 35.91 | 37.10 | 33.55 | 35.35 | 264,993 | -0.31(-0.87%) |
Apr 25, 2014 | 37.51 | 37.73 | 35.55 | 35.66 | 240,497 | -2.14(-5.66%) |
Apr 24, 2014 | 39.77 | 39.77 | 37.68 | 37.80 | 180,089 | -1.66(-4.21%) |
Apr 23, 2014 | 40.55 | 40.55 | 39.14 | 39.46 | 406,935 | +0.47(+1.21%) |
Apr 22, 2014 | 38.06 | 39.29 | 37.40 | 38.99 | 370,098 | +0.91(+2.39%) |
Apr 21, 2014 | 37.28 | 38.27 | 36.55 | 38.08 | 297,903 | +0.98(+2.64%) |
Apr 17, 2014 | 36.29 | 37.10 | 37.10 | 37.10 | 254,900 | +0.75(+2.06%) |
Apr 16, 2014 | 35.19 | 36.75 | 34.97 | 36.35 | 294,537 | +1.54(+4.42%) |
Apr 15, 2014 | 35.32 | 36.06 | 33.79 | 34.81 | 424,650 | -0.46(-1.30%) |
Apr 14, 2014 | 35.83 | 37.92 | 35.02 | 35.27 | 904,512 | +1.64(+4.88%) |
Apr 11, 2014 | 34.51 | 35.52 | 33.17 | 33.63 | 976,083 | -1.30(-3.72%) |
Apr 10, 2014 | 36.34 | 36.96 | 34.64 | 34.93 | 380,636 | -1.61(-4.41%) |
Apr 09, 2014 | 35.22 | 36.65 | 34.92 | 36.54 | 281,566 | +1.52(+4.34%) |
Apr 08, 2014 | 35.16 | 35.82 | 33.65 | 35.02 | 558,408 | -0.05(-0.14%) |
Apr 07, 2014 | 37.51 | 37.51 | 34.38 | 35.07 | 858,012 | -3.12(-8.17%) |
Apr 04, 2014 | 43.18 | 43.68 | 38.01 | 38.19 | 742,811 | -4.75(-11.06%) |
Apr 03, 2014 | 45.72 | 45.95 | 42.84 | 42.94 | 516,662 | -2.78(-6.08%) |
Apr 02, 2014 | 45.48 | 46.02 | 45.31 | 45.72 | 166,970 | +0.49(+1.08%) |
Apr 01, 2014 | 44.07 | 45.74 | 43.81 | 45.23 | 332,939 | +1.16(+2.63%) |
Mar 31, 2014 | 42.46 | 44.25 | 42.46 | 44.07 | 403,498 | +1.84(+4.36%) |
Mar 28, 2014 | 41.20 | 43.00 | 41.18 | 42.23 | 473,057 | +1.05(+2.55%) |
Mar 27, 2014 | 41.26 | 42.23 | 40.07 | 41.18 | 461,448 | -0.11(-0.27%) |
Mar 26, 2014 | 43.81 | 44.22 | 41.28 | 41.29 | 312,706 | -2.06(-4.75%) |
Mar 25, 2014 | 45.30 | 45.95 | 43.11 | 43.35 | 478,708 | -1.80(-3.99%) |
Mar 24, 2014 | 47.53 | 47.79 | 44.72 | 45.15 | 294,504 | -2.38(-5.01%) |
Mar 21, 2014 | 47.93 | 48.45 | 47.30 | 47.53 | 393,061 | -0.35(-0.73%) |
Mar 20, 2014 | 47.66 | 48.00 | 47.60 | 47.88 | 223,250 | +0.01(+0.02%) |
Mar 19, 2014 | 48.25 | 48.60 | 47.43 | 47.87 | 199,664 | -0.28(-0.58%) |
Mar 18, 2014 | 48.00 | 48.21 | 47.42 | 48.15 | 372,330 | +0.28(+0.58%) |
Mar 17, 2014 | 47.76 | 48.11 | 47.56 | 47.87 | 214,606 | +0.32(+0.67%) |
Mar 14, 2014 | 46.65 | 47.99 | 46.65 | 47.55 | 333,222 | +0.54(+1.15%) |
Mar 13, 2014 | 47.64 | 48.25 | 46.45 | 47.01 | 340,386 | -0.62(-1.30%) |
Mar 12, 2014 | 47.10 | 47.82 | 46.92 | 47.63 | 170,159 | +0.20(+0.42%) |
Mar 11, 2014 | 48.20 | 49.28 | 47.15 | 47.43 | 425,021 | -0.67(-1.39%) |
Mar 10, 2014 | 47.27 | 48.24 | 47.27 | 48.10 | 168,328 | +0.29(+0.61%) |
Mar 07, 2014 | 48.26 | 48.82 | 46.76 | 47.81 | 316,045 | -0.45(-0.93%) |
Mar 06, 2014 | 48.95 | 49.17 | 47.41 | 48.26 | 269,819 | -0.63(-1.29%) |
Mar 05, 2014 | 47.71 | 49.28 | 46.83 | 48.89 | 564,938 | +1.22(+2.56%) |
Mar 04, 2014 | 46.66 | 48.40 | 46.48 | 47.67 | 338,277 | +1.53(+3.32%) |
Mar 03, 2014 | 45.75 | 46.44 | 45.01 | 46.14 | 218,028 | -0.71(-1.52%) |
Feb 28, 2014 | 47.65 | 47.89 | 46.01 | 46.85 | 340,801 | -0.77(-1.62%) |
Feb 27, 2014 | 47.81 | 49.46 | 46.86 | 47.62 | 332,829 | -0.44(-0.92%) |
Feb 26, 2014 | 45.95 | 48.92 | 45.95 | 48.06 | 495,047 | +1.95(+4.23%) |
Feb 25, 2014 | 45.99 | 46.32 | 45.37 | 46.11 | 274,465 | +0.14(+0.30%) |
Feb 24, 2014 | 46.84 | 47.60 | 45.88 | 45.97 | 343,163 | +0.12(+0.26%) |
Feb 21, 2014 | 48.00 | 48.50 | 45.72 | 45.85 | 313,567 | -1.90(-3.98%) |
Feb 20, 2014 | 44.25 | 48.43 | 43.85 | 47.75 | 560,580 | +3.45(+7.79%) |
Feb 19, 2014 | 45.25 | 45.99 | 44.01 | 44.30 | 270,968 | -1.15(-2.53%) |
Feb 18, 2014 | 44.07 | 45.86 | 44.07 | 45.45 | 316,133 | +1.27(+2.87%) |
Feb 14, 2014 | 43.51 | 44.18 | 44.18 | 44.18 | 283,400 | +1.17(+2.72%) |
Feb 13, 2014 | 42.32 | 43.02 | 42.10 | 43.01 | 241,035 | +0.42(+0.99%) |
Feb 12, 2014 | 42.29 | 42.94 | 42.10 | 42.59 | 285,620 | +0.16(+0.38%) |
Feb 11, 2014 | 43.05 | 43.83 | 42.06 | 42.43 | 254,564 | -0.75(-1.74%) |
Feb 10, 2014 | 42.71 | 43.69 | 42.03 | 43.18 | 445,138 | +0.07(+0.16%) |
Feb 07, 2014 | 43.06 | 45.11 | 41.50 | 43.11 | 1,081,589 | -2.96(-6.43%) |
Feb 06, 2014 | 45.11 | 46.58 | 44.01 | 46.07 | 373,880 | +0.75(+1.65%) |
Feb 05, 2014 | 44.59 | 46.14 | 43.83 | 45.32 | 295,334 | +0.63(+1.41%) |
Feb 04, 2014 | 43.82 | 44.75 | 42.69 | 44.69 | 221,774 | +1.09(+2.50%) |