Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.45 | 37.36 | 35.69 | 37.23 | 636,749 | +0.15(+0.42%) |
Apr 29, 2014 | 35.64 | 37.40 | 35.02 | 37.08 | 956,389 | +1.91(+5.43%) |
Apr 28, 2014 | 36.04 | 36.76 | 33.31 | 35.17 | 1,634,526 | -0.23(-0.66%) |
Apr 25, 2014 | 36.27 | 37.14 | 35.23 | 35.40 | 905,144 | -1.84(-4.95%) |
Apr 24, 2014 | 38.43 | 38.56 | 35.29 | 37.25 | 964,960 | -0.45(-1.21%) |
Apr 23, 2014 | 39.41 | 39.41 | 37.11 | 37.70 | 1,025,331 | -1.21(-3.12%) |
Apr 22, 2014 | 37.57 | 39.26 | 37.38 | 38.91 | 1,591,423 | +2.43(+6.65%) |
Apr 21, 2014 | 35.18 | 36.54 | 34.65 | 36.49 | 671,739 | +1.61(+4.63%) |
Apr 17, 2014 | 34.63 | 34.87 | 34.87 | 34.87 | 1,768,637 | -0.17(-0.48%) |
Apr 16, 2014 | 34.39 | 35.21 | 33.48 | 35.04 | 1,363,182 | +1.62(+4.86%) |
Apr 15, 2014 | 33.04 | 34.29 | 30.41 | 33.42 | 1,972,765 | +0.52(+1.58%) |
Apr 14, 2014 | 33.75 | 34.70 | 31.60 | 32.90 | 1,515,664 | +0.00(+0.00%) |
Apr 11, 2014 | 33.79 | 36.19 | 32.84 | 32.90 | 1,475,505 | -1.96(-5.63%) |
Apr 10, 2014 | 38.93 | 39.13 | 34.21 | 34.86 | 1,350,821 | -4.38(-11.15%) |
Apr 09, 2014 | 36.95 | 39.39 | 36.75 | 39.24 | 1,087,556 | +2.93(+8.06%) |
Apr 08, 2014 | 37.03 | 37.18 | 34.75 | 36.31 | 899,855 | -0.36(-0.99%) |
Apr 07, 2014 | 35.76 | 38.03 | 35.13 | 36.68 | 1,601,225 | +0.38(+1.06%) |
Apr 04, 2014 | 39.92 | 40.37 | 35.66 | 36.29 | 1,902,925 | -3.17(-8.03%) |
Apr 03, 2014 | 41.92 | 41.92 | 38.48 | 39.46 | 820,290 | -2.27(-5.43%) |
Apr 02, 2014 | 42.67 | 43.06 | 40.98 | 41.73 | 597,456 | +0.06(+0.16%) |
Apr 01, 2014 | 40.90 | 42.73 | 40.47 | 41.66 | 1,497,281 | +1.77(+4.45%) |
Mar 31, 2014 | 38.03 | 40.01 | 38.03 | 39.89 | 786,917 | +2.22(+5.89%) |
Mar 28, 2014 | 40.32 | 40.76 | 37.40 | 37.67 | 1,003,440 | -2.28(-5.71%) |
Mar 27, 2014 | 39.08 | 40.77 | 37.38 | 39.95 | 923,507 | +0.37(+0.93%) |
Mar 26, 2014 | 42.18 | 42.61 | 39.58 | 39.58 | 1,047,670 | -1.51(-3.67%) |
Mar 25, 2014 | 41.54 | 43.20 | 39.78 | 41.09 | 1,477,953 | +0.14(+0.34%) |
Mar 24, 2014 | 43.54 | 43.95 | 38.71 | 40.95 | 2,114,851 | -2.64(-6.06%) |
Mar 21, 2014 | 48.42 | 48.57 | 43.33 | 43.59 | 1,785,863 | -4.22(-8.83%) |
Mar 20, 2014 | 48.45 | 48.70 | 47.33 | 47.82 | 242,624 | -0.68(-1.41%) |
Mar 19, 2014 | 50.07 | 50.07 | 47.83 | 48.50 | 542,029 | -0.95(-1.93%) |
Mar 18, 2014 | 47.68 | 49.50 | 47.29 | 49.45 | 673,694 | +2.51(+5.35%) |
Mar 17, 2014 | 47.54 | 48.57 | 46.77 | 46.94 | 472,518 | +0.57(+1.24%) |
Mar 14, 2014 | 46.03 | 47.45 | 45.51 | 46.37 | 467,717 | -0.39(-0.84%) |
Mar 13, 2014 | 49.71 | 49.77 | 46.09 | 46.76 | 698,848 | -2.30(-4.69%) |
Mar 12, 2014 | 47.46 | 49.24 | 47.21 | 49.06 | 317,067 | +0.71(+1.46%) |
Mar 11, 2014 | 49.43 | 49.95 | 47.95 | 48.35 | 624,004 | -0.58(-1.18%) |
Mar 10, 2014 | 48.37 | 48.95 | 47.13 | 48.93 | 560,886 | +0.46(+0.95%) |
Mar 07, 2014 | 50.28 | 50.31 | 46.61 | 48.47 | 1,180,444 | -0.71(-1.45%) |
Mar 06, 2014 | 52.48 | 52.84 | 48.60 | 49.19 | 1,093,352 | -2.69(-5.19%) |
Mar 05, 2014 | 52.84 | 52.84 | 51.56 | 51.88 | 314,723 | -0.47(-0.90%) |
Mar 04, 2014 | 52.27 | 52.74 | 51.75 | 52.35 | 717,895 | +2.11(+4.20%) |
Mar 03, 2014 | 48.27 | 50.56 | 48.21 | 50.24 | 1,188,346 | -0.13(-0.26%) |
Feb 28, 2014 | 53.76 | 53.94 | 48.97 | 50.37 | 1,286,118 | -3.17(-5.92%) |
Feb 27, 2014 | 52.45 | 54.06 | 52.35 | 53.54 | 458,684 | +0.73(+1.38%) |
Feb 26, 2014 | 54.33 | 54.36 | 52.33 | 52.82 | 800,153 | -1.13(-2.09%) |
Feb 25, 2014 | 54.61 | 54.81 | 52.84 | 53.94 | 658,352 | +0.37(+0.70%) |
Feb 24, 2014 | 52.94 | 54.18 | 52.25 | 53.57 | 674,384 | +1.32(+2.53%) |
Feb 21, 2014 | 51.67 | 53.06 | 50.95 | 52.25 | 491,915 | +1.30(+2.55%) |
Feb 20, 2014 | 50.02 | 51.04 | 48.77 | 50.95 | 505,285 | +1.52(+3.08%) |
Feb 19, 2014 | 50.70 | 50.90 | 49.23 | 49.42 | 558,418 | -1.07(-2.13%) |
Feb 18, 2014 | 48.81 | 50.60 | 48.73 | 50.50 | 546,035 | +2.42(+5.04%) |
Feb 14, 2014 | 49.07 | 48.07 | 48.07 | 48.07 | 1,231,279 | -0.85(-1.73%) |
Feb 13, 2014 | 46.52 | 48.92 | 45.95 | 48.92 | 467,627 | +1.49(+3.15%) |
Feb 12, 2014 | 48.43 | 48.43 | 47.17 | 47.43 | 719,091 | +0.45(+0.96%) |
Feb 11, 2014 | 46.33 | 47.20 | 45.39 | 46.98 | 953,236 | +1.52(+3.35%) |
Feb 10, 2014 | 44.57 | 45.45 | 43.83 | 45.45 | 675,065 | +1.54(+3.51%) |
Feb 07, 2014 | 41.52 | 43.93 | 40.98 | 43.91 | 698,421 | +3.24(+7.97%) |
Feb 06, 2014 | 41.22 | 41.60 | 40.29 | 40.67 | 410,026 | -0.04(-0.11%) |
Feb 05, 2014 | 41.98 | 42.20 | 39.29 | 40.71 | 751,683 | -1.50(-3.56%) |
Feb 04, 2014 | 42.10 | 42.63 | 41.28 | 42.22 | 463,279 | +0.89(+2.15%) |