Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.88 | 40.24 | 37.55 | 39.26 | 3,391,260 | +0.43(+1.11%) |
Apr 29, 2014 | 38.15 | 40.61 | 38.05 | 38.83 | 4,986,635 | -0.07(-0.18%) |
Apr 28, 2014 | 41.50 | 42.25 | 37.35 | 38.90 | 6,508,132 | -2.28(-5.54%) |
Apr 25, 2014 | 42.89 | 44.92 | 41.01 | 41.18 | 4,543,620 | -3.27(-7.36%) |
Apr 24, 2014 | 47.12 | 47.68 | 42.64 | 44.45 | 5,373,312 | -2.31(-4.94%) |
Apr 23, 2014 | 50.33 | 50.76 | 46.35 | 46.76 | 3,804,864 | -3.81(-7.53%) |
Apr 22, 2014 | 46.65 | 51.87 | 46.08 | 50.57 | 6,032,287 | +2.43(+5.05%) |
Apr 21, 2014 | 47.20 | 49.00 | 46.38 | 48.14 | 2,883,027 | +1.03(+2.19%) |
Apr 17, 2014 | 47.47 | 47.11 | 47.11 | 47.11 | 2,823,000 | -0.50(-1.05%) |
Apr 16, 2014 | 50.18 | 50.75 | 47.27 | 47.61 | 2,836,698 | -1.22(-2.50%) |
Apr 15, 2014 | 48.63 | 50.30 | 44.61 | 48.83 | 5,452,313 | +0.37(+0.76%) |
Apr 14, 2014 | 48.34 | 50.91 | 46.86 | 48.46 | 3,577,586 | +1.13(+2.39%) |
Apr 11, 2014 | 48.30 | 50.41 | 46.55 | 47.33 | 4,481,646 | -2.42(-4.86%) |
Apr 10, 2014 | 54.82 | 55.66 | 49.00 | 49.75 | 7,390,852 | -6.64(-11.77%) |
Apr 09, 2014 | 53.95 | 56.45 | 52.84 | 56.39 | 6,255,338 | +4.04(+7.72%) |
Apr 08, 2014 | 51.95 | 53.90 | 50.80 | 52.35 | 6,563,047 | +2.00(+3.97%) |
Apr 07, 2014 | 50.06 | 52.45 | 48.13 | 50.35 | 7,721,298 | -0.01(-0.02%) |
Apr 04, 2014 | 55.71 | 56.20 | 49.25 | 50.36 | 10,563,982 | -4.50(-8.20%) |
Apr 03, 2014 | 61.63 | 62.00 | 54.65 | 54.86 | 7,571,659 | -6.63(-10.78%) |
Apr 02, 2014 | 65.00 | 65.65 | 60.15 | 61.49 | 3,216,074 | -2.88(-4.47%) |
Apr 01, 2014 | 62.32 | 65.10 | 62.00 | 64.37 | 3,043,117 | +2.80(+4.55%) |
Mar 31, 2014 | 64.02 | 64.50 | 60.80 | 61.57 | 2,861,838 | -1.87(-2.95%) |
Mar 28, 2014 | 63.64 | 66.41 | 62.51 | 63.44 | 4,121,986 | +0.51(+0.81%) |
Mar 27, 2014 | 62.45 | 63.90 | 60.25 | 62.93 | 2,982,937 | +1.27(+2.06%) |
Mar 26, 2014 | 63.89 | 64.98 | 60.25 | 61.66 | 4,447,391 | -1.06(-1.69%) |
Mar 25, 2014 | 64.38 | 65.57 | 62.00 | 62.72 | 4,835,866 | -0.78(-1.23%) |
Mar 24, 2014 | 68.00 | 69.00 | 63.15 | 63.50 | 6,376,770 | -6.16(-8.84%) |
Mar 21, 2014 | 69.00 | 70.18 | 67.73 | 69.66 | 6,448,032 | +2.46(+3.66%) |
Mar 20, 2014 | 71.45 | 71.54 | 67.09 | 67.20 | 8,619,832 | -4.30(-6.01%) |
Mar 19, 2014 | 77.00 | 77.25 | 71.49 | 71.50 | 8,015,352 | -6.25(-8.04%) |
Mar 18, 2014 | 76.57 | 78.74 | 75.07 | 77.75 | 1,953,712 | +1.70(+2.24%) |
Mar 17, 2014 | 77.38 | 78.16 | 75.18 | 76.05 | 2,150,503 | +0.18(+0.24%) |
Mar 14, 2014 | 79.85 | 80.78 | 75.52 | 75.87 | 3,224,227 | -4.06(-5.08%) |
Mar 13, 2014 | 79.00 | 80.89 | 77.05 | 79.93 | 3,960,386 | +2.27(+2.92%) |
Mar 12, 2014 | 78.39 | 79.45 | 76.20 | 77.66 | 3,450,745 | +0.04(+0.05%) |
Mar 11, 2014 | 81.51 | 82.00 | 77.41 | 77.62 | 3,082,857 | -2.68(-3.34%) |
Mar 10, 2014 | 81.55 | 83.00 | 78.87 | 80.30 | 4,071,171 | -0.74(-0.91%) |
Mar 07, 2014 | 82.92 | 84.40 | 80.41 | 81.04 | 17,909,928 | -8.51(-9.50%) |
Mar 06, 2014 | 96.17 | 96.21 | 88.89 | 89.55 | 4,253,059 | -6.08(-6.36%) |
Mar 05, 2014 | 89.80 | 97.35 | 89.75 | 95.63 | 3,925,299 | +7.44(+8.44%) |
Mar 04, 2014 | 86.39 | 88.49 | 85.96 | 88.19 | 1,422,459 | +3.67(+4.34%) |
Mar 03, 2014 | 83.06 | 85.54 | 81.64 | 84.52 | 2,133,658 | -1.12(-1.31%) |
Feb 28, 2014 | 87.52 | 88.00 | 84.21 | 85.64 | 2,628,431 | -1.39(-1.60%) |
Feb 27, 2014 | 84.99 | 87.61 | 84.00 | 87.03 | 2,088,789 | +2.90(+3.45%) |
Feb 26, 2014 | 81.75 | 86.18 | 80.99 | 84.13 | 2,818,566 | +4.13(+5.16%) |
Feb 25, 2014 | 76.80 | 82.30 | 76.40 | 80.00 | 2,068,880 | +3.69(+4.84%) |
Feb 24, 2014 | 73.15 | 77.98 | 72.68 | 76.31 | 1,555,311 | +3.63(+4.99%) |
Feb 21, 2014 | 73.82 | 73.88 | 72.09 | 72.68 | 594,678 | -0.25(-0.34%) |
Feb 20, 2014 | 71.90 | 73.50 | 70.75 | 72.93 | 797,062 | +1.85(+2.60%) |
Feb 19, 2014 | 71.88 | 73.70 | 70.81 | 71.08 | 914,452 | -0.82(-1.14%) |
Feb 18, 2014 | 75.29 | 75.30 | 71.30 | 71.90 | 1,411,516 | -2.45(-3.30%) |
Feb 14, 2014 | 73.90 | 74.35 | 74.35 | 74.35 | 1,636,200 | +2.34(+3.25%) |
Feb 13, 2014 | 67.50 | 73.66 | 66.66 | 72.01 | 2,393,069 | +2.93(+4.24%) |
Feb 12, 2014 | 74.00 | 75.74 | 68.71 | 69.08 | 4,447,547 | -8.93(-11.45%) |
Feb 11, 2014 | 79.00 | 79.92 | 75.37 | 78.01 | 2,701,135 | +1.16(+1.51%) |
Feb 10, 2014 | 72.85 | 78.70 | 71.50 | 76.85 | 2,482,868 | +6.12(+8.65%) |
Feb 07, 2014 | 67.00 | 70.97 | 66.59 | 70.73 | 1,251,019 | +4.46(+6.73%) |
Feb 06, 2014 | 65.90 | 67.12 | 65.28 | 66.27 | 527,187 | +0.16(+0.24%) |
Feb 05, 2014 | 68.20 | 68.20 | 64.31 | 66.11 | 1,003,602 | -0.73(-1.09%) |
Feb 04, 2014 | 67.41 | 68.38 | 66.31 | 66.84 | 1,060,211 | +0.32(+0.48%) |
Feb 03, 2014 | 71.43 | 72.74 | 65.02 | 66.52 | 2,368,541 | -6.47(-8.86%) |
Jan 31, 2014 | 68.52 | 76.94 | 68.25 | 72.99 | 1,901,346 | +3.65(+5.26%) |
Jan 30, 2014 | 70.00 | 71.33 | 69.05 | 69.34 | 610,688 | +1.03(+1.51%) |
Jan 29, 2014 | 68.68 | 71.00 | 67.67 | 68.31 | 804,447 | -1.53(-2.19%) |
Jan 28, 2014 | 69.00 | 71.50 | 67.71 | 69.84 | 1,120,255 | +1.56(+2.28%) |
Jan 27, 2014 | 68.08 | 70.00 | 65.88 | 68.28 | 1,023,134 | +0.98(+1.46%) |
Jan 24, 2014 | 71.03 | 71.30 | 66.39 | 67.30 | 1,971,500 | -5.87(-8.02%) |
Jan 23, 2014 | 73.95 | 74.20 | 71.58 | 73.17 | 815,294 | -0.56(-0.76%) |
Jan 22, 2014 | 71.34 | 74.40 | 69.51 | 73.73 | 1,357,805 | +4.29(+6.18%) |
Jan 21, 2014 | 71.82 | 72.48 | 67.63 | 69.44 | 2,501,108 | -4.13(-5.61%) |
Jan 17, 2014 | 71.29 | 73.57 | 73.57 | 73.57 | 3,203,500 | +2.58(+3.63%) |
Jan 16, 2014 | 68.55 | 71.53 | 66.27 | 70.99 | 2,509,507 | +5.54(+8.46%) |
Jan 15, 2014 | 58.87 | 66.17 | 59.53 | 65.45 | 2,954,720 | +6.58(+11.18%) |
Jan 14, 2014 | 56.45 | 59.37 | 55.14 | 58.87 | 1,515,022 | +3.23(+5.81%) |
Jan 13, 2014 | 57.90 | 58.45 | 55.31 | 55.64 | 917,187 | -2.16(-3.74%) |
Jan 10, 2014 | 58.65 | 58.90 | 55.70 | 57.80 | 940,351 | -0.10(-0.17%) |
Jan 09, 2014 | 57.77 | 58.39 | 57.39 | 57.90 | 840,806 | +0.94(+1.65%) |
Jan 08, 2014 | 60.47 | 60.50 | 56.59 | 56.96 | 1,840,349 | -3.54(-5.85%) |
Jan 07, 2014 | 58.89 | 61.63 | 57.77 | 60.50 | 1,914,052 | +1.99(+3.40%) |
Jan 06, 2014 | 57.39 | 59.43 | 55.01 | 58.51 | 3,544,882 | +1.49(+2.61%) |
Jan 03, 2014 | 50.69 | 57.27 | 49.60 | 57.02 | 9,755,325 | +15.89(+38.63%) |
Jan 02, 2014 | 43.02 | 43.87 | 40.41 | 41.13 | 901,195 | -2.48(-5.69%) |
Dec 31, 2013 | 44.00 | 43.61 | 43.61 | 43.61 | 282,500 | -0.08(-0.18%) |
Dec 30, 2013 | 43.23 | 44.17 | 42.61 | 43.69 | 376,313 | +0.56(+1.30%) |
Dec 27, 2013 | 43.00 | 43.49 | 42.30 | 43.13 | 477,476 | -0.30(-0.69%) |
Dec 26, 2013 | 40.43 | 43.85 | 40.23 | 43.43 | 1,078,253 | +3.33(+8.30%) |
Dec 24, 2013 | 39.79 | 40.35 | 39.64 | 40.10 | 83,382 | +0.31(+0.78%) |
Dec 23, 2013 | 39.65 | 40.43 | 39.34 | 39.79 | 248,238 | +0.23(+0.58%) |
Dec 20, 2013 | 39.84 | 40.16 | 38.79 | 39.56 | 2,090,575 | -0.62(-1.54%) |
Dec 19, 2013 | 39.30 | 40.49 | 38.78 | 40.18 | 562,517 | +0.82(+2.08%) |
Dec 18, 2013 | 38.97 | 39.49 | 38.25 | 39.36 | 510,048 | +0.49(+1.26%) |
Dec 17, 2013 | 38.30 | 39.10 | 38.10 | 38.87 | 474,247 | -0.07(-0.18%) |
Dec 16, 2013 | 38.50 | 39.25 | 37.49 | 38.94 | 462,085 | +0.61(+1.59%) |
Dec 13, 2013 | 38.21 | 39.42 | 37.85 | 38.33 | 454,229 | +0.87(+2.32%) |
Dec 12, 2013 | 37.25 | 37.93 | 36.61 | 37.46 | 319,061 | -0.30(-0.79%) |
Dec 11, 2013 | 37.33 | 38.95 | 36.83 | 37.76 | 460,899 | +0.16(+0.43%) |
Dec 10, 2013 | 36.76 | 37.71 | 36.61 | 37.60 | 319,632 | +0.67(+1.81%) |
Dec 09, 2013 | 36.69 | 37.26 | 36.15 | 36.93 | 306,701 | +0.34(+0.93%) |
Dec 06, 2013 | 37.33 | 37.33 | 36.54 | 36.59 | 0 | -0.16(-0.44%) |
Dec 05, 2013 | 36.52 | 38.27 | 36.51 | 36.75 | 0 | +0.04(+0.11%) |
Dec 04, 2013 | 36.63 | 37.14 | 36.54 | 36.71 | 0 | -0.30(-0.81%) |
Dec 03, 2013 | 36.63 | 37.25 | 36.57 | 37.01 | 0 | -0.08(-0.22%) |
Dec 02, 2013 | 37.90 | 38.40 | 36.92 | 37.09 | 0 | -1.28(-3.34%) |
Nov 29, 2013 | 38.74 | 38.95 | 38.17 | 38.37 | 0 | +0.13(+0.34%) |
Nov 27, 2013 | 37.70 | 38.74 | 36.01 | 38.24 | 0 | +0.87(+2.33%) |
Nov 26, 2013 | 34.99 | 37.80 | 33.90 | 37.37 | 0 | +3.66(+10.86%) |
Nov 25, 2013 | 35.27 | 35.27 | 33.60 | 33.71 | 0 | -1.19(-3.41%) |
Nov 22, 2013 | 34.41 | 35.00 | 34.10 | 34.90 | 0 | +0.68(+1.99%) |
Nov 21, 2013 | 33.61 | 35.11 | 33.60 | 34.22 | 0 | +0.62(+1.85%) |
Nov 20, 2013 | 36.20 | 37.00 | 33.30 | 33.60 | 0 | -2.41(-6.69%) |
Nov 19, 2013 | 37.19 | 37.50 | 35.93 | 36.01 | 0 | -1.26(-3.38%) |
Nov 18, 2013 | 39.00 | 39.00 | 36.97 | 37.27 | 0 | -1.59(-4.09%) |
Nov 15, 2013 | 39.17 | 39.25 | 38.28 | 38.86 | 0 | +0.19(+0.49%) |
Nov 14, 2013 | 39.08 | 39.08 | 37.60 | 38.67 | 0 | +1.94(+5.28%) |
Nov 12, 2013 | 37.72 | 37.77 | 36.47 | 36.73 | 0 | -0.60(-1.61%) |
Nov 11, 2013 | 37.69 | 38.05 | 36.75 | 37.33 | 0 | -0.40(-1.06%) |
Nov 08, 2013 | 41.50 | 41.50 | 35.50 | 37.73 | 0 | -0.30(-0.79%) |
Nov 07, 2013 | 39.80 | 39.91 | 37.52 | 38.03 | 1,162,170 | -1.86(-4.66%) |
Nov 06, 2013 | 38.18 | 39.97 | 37.28 | 39.89 | 0 | +2.53(+6.77%) |
Nov 05, 2013 | 38.29 | 38.29 | 36.32 | 37.36 | 0 | -0.47(-1.24%) |
Nov 04, 2013 | 38.15 | 38.38 | 37.47 | 37.83 | 0 | -0.60(-1.56%) |
Nov 01, 2013 | 38.37 | 39.00 | 37.21 | 38.43 | 0 | +0.53(+1.40%) |
Oct 31, 2013 | 38.69 | 38.70 | 36.15 | 37.90 | 0 | -0.79(-2.04%) |
Oct 30, 2013 | 40.00 | 40.00 | 38.17 | 38.69 | 0 | -1.53(-3.80%) |
Oct 29, 2013 | 40.00 | 40.82 | 39.96 | 40.22 | 0 | +0.23(+0.58%) |
Oct 28, 2013 | 41.15 | 41.15 | 39.52 | 39.99 | 0 | -1.23(-2.98%) |
Oct 25, 2013 | 43.08 | 43.14 | 40.50 | 41.22 | 0 | -1.29(-3.03%) |
Oct 24, 2013 | 40.10 | 42.70 | 39.81 | 42.51 | 0 | +2.76(+6.94%) |
Oct 23, 2013 | 39.85 | 39.99 | 38.40 | 39.75 | 0 | -0.10(-0.25%) |
Oct 22, 2013 | 40.59 | 41.11 | 39.76 | 39.85 | 0 | -1.15(-2.80%) |
Oct 21, 2013 | 42.19 | 42.25 | 40.75 | 41.00 | 0 | -1.37(-3.23%) |
Oct 18, 2013 | 42.60 | 44.55 | 41.05 | 42.37 | 682,764 | +0.17(+0.40%) |
Oct 17, 2013 | 40.01 | 42.25 | 40.01 | 42.20 | 0 | +2.33(+5.84%) |
Oct 16, 2013 | 40.69 | 41.25 | 39.21 | 39.87 | 0 | -0.90(-2.20%) |
Oct 15, 2013 | 41.99 | 42.00 | 39.87 | 40.77 | 0 | -0.78(-1.88%) |
Oct 14, 2013 | 42.07 | 42.49 | 41.25 | 41.55 | 0 | -0.52(-1.24%) |
Oct 11, 2013 | 42.39 | 42.50 | 40.90 | 42.07 | 0 | +0.58(+1.40%) |
Oct 10, 2013 | 40.40 | 41.89 | 40.00 | 41.49 | 425,942 | +2.68(+6.91%) |
Oct 09, 2013 | 40.10 | 40.75 | 38.61 | 38.81 | 0 | -1.08(-2.71%) |
Oct 08, 2013 | 42.50 | 42.65 | 39.68 | 39.89 | 0 | -2.77(-6.48%) |
Oct 07, 2013 | 43.93 | 43.93 | 41.59 | 42.66 | 0 | -0.03(-0.08%) |
Oct 04, 2013 | 41.00 | 43.84 | 40.45 | 42.69 | 0 | +2.22(+5.49%) |
Oct 03, 2013 | 41.53 | 41.53 | 40.00 | 40.47 | 0 | -0.23(-0.57%) |
Oct 02, 2013 | 39.51 | 40.90 | 39.50 | 40.70 | 0 | +0.32(+0.79%) |
Oct 01, 2013 | 42.33 | 42.90 | 39.57 | 40.38 | 0 | -0.73(-1.78%) |
Sep 27, 2013 | 41.68 | 43.00 | 40.02 | 41.11 | 0 | -0.52(-1.25%) |
Sep 26, 2013 | 39.45 | 41.78 | 39.00 | 41.63 | 1,094,776 | +2.83(+7.29%) |
Sep 25, 2013 | 37.50 | 40.00 | 37.50 | 38.80 | 0 | +1.79(+4.84%) |
Sep 24, 2013 | 37.55 | 38.40 | 36.24 | 37.01 | 0 | -0.44(-1.17%) |
Sep 23, 2013 | 35.25 | 38.48 | 35.25 | 37.45 | 2,402,578 | +1.45(+4.03%) |