Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.77 | 39.26 | 38.09 | 39.16 | 6,746,247 | +0.43(+1.11%) |
Mar 28, 2014 | 38.14 | 38.91 | 38.14 | 38.73 | 4,230,856 | +0.46(+1.21%) |
Mar 27, 2014 | 37.75 | 38.32 | 37.61 | 38.27 | 4,801,721 | +0.47(+1.24%) |
Mar 26, 2014 | 38.59 | 38.67 | 37.79 | 37.80 | 3,518,988 | -0.47(-1.23%) |
Mar 25, 2014 | 38.12 | 38.60 | 38.01 | 38.27 | 3,768,777 | +0.30(+0.79%) |
Mar 24, 2014 | 38.32 | 38.55 | 37.69 | 37.97 | 5,856,443 | -0.19(-0.50%) |
Mar 21, 2014 | 38.12 | 38.50 | 37.94 | 38.16 | 8,215,616 | +0.38(+1.01%) |
Mar 20, 2014 | 37.81 | 38.07 | 37.55 | 37.78 | 4,175,923 | -0.13(-0.34%) |
Mar 19, 2014 | 38.23 | 38.51 | 37.71 | 37.91 | 3,198,764 | -0.35(-0.93%) |
Mar 18, 2014 | 37.71 | 38.30 | 37.70 | 38.26 | 4,486,842 | +0.56(+1.50%) |
Mar 17, 2014 | 38.04 | 38.40 | 37.64 | 37.69 | 4,461,009 | -0.21(-0.56%) |
Mar 14, 2014 | 37.71 | 37.97 | 37.55 | 37.91 | 6,989,447 | +0.12(+0.31%) |
Mar 13, 2014 | 38.54 | 38.68 | 37.63 | 37.79 | 6,878,317 | -0.63(-1.65%) |
Mar 12, 2014 | 38.31 | 38.61 | 37.83 | 38.42 | 9,095,290 | -0.27(-0.69%) |
Mar 11, 2014 | 39.70 | 39.70 | 38.68 | 38.69 | 7,658,563 | -1.05(-2.63%) |
Mar 10, 2014 | 39.20 | 39.91 | 38.71 | 39.74 | 5,934,991 | +0.51(+1.30%) |
Mar 07, 2014 | 39.75 | 40.23 | 39.04 | 39.23 | 8,561,220 | -0.46(-1.15%) |
Mar 06, 2014 | 39.37 | 39.94 | 39.23 | 39.68 | 5,618,568 | +0.20(+0.51%) |
Mar 05, 2014 | 38.63 | 39.74 | 38.28 | 39.48 | 7,240,141 | +0.87(+2.24%) |
Mar 04, 2014 | 38.69 | 38.92 | 38.10 | 38.61 | 9,231,886 | +0.17(+0.45%) |
Mar 03, 2014 | 38.01 | 38.61 | 37.94 | 38.44 | 9,077,579 | +0.75(+1.98%) |
Feb 28, 2014 | 37.56 | 37.76 | 37.43 | 37.69 | 6,424,073 | +0.28(+0.74%) |
Feb 27, 2014 | 36.52 | 37.51 | 36.49 | 37.42 | 6,324,957 | +0.72(+1.95%) |
Feb 26, 2014 | 36.61 | 36.93 | 36.46 | 36.70 | 4,175,470 | +0.20(+0.56%) |
Feb 25, 2014 | 36.49 | 36.85 | 36.47 | 36.50 | 5,057,188 | +0.02(+0.06%) |
Feb 24, 2014 | 36.58 | 36.96 | 36.47 | 36.48 | 9,055,001 | -0.03(-0.07%) |
Feb 21, 2014 | 36.24 | 36.72 | 35.99 | 36.50 | 6,683,008 | +0.32(+0.88%) |
Feb 20, 2014 | 35.83 | 36.32 | 35.82 | 36.19 | 6,149,630 | +0.49(+1.36%) |
Feb 19, 2014 | 35.57 | 37.50 | 35.51 | 35.70 | 19,339,600 | +1.72(+5.05%) |
Feb 18, 2014 | 34.71 | 34.84 | 33.40 | 33.98 | 15,606,831 | -0.82(-2.36%) |
Feb 14, 2014 | 34.78 | 34.80 | 34.80 | 34.80 | 50,286,668 | +0.06(+0.18%) |
Feb 13, 2014 | 34.24 | 34.88 | 34.13 | 34.74 | 10,881,775 | +0.38(+1.12%) |
Feb 12, 2014 | 34.47 | 34.55 | 34.03 | 34.36 | 12,297,263 | -0.21(-0.60%) |
Feb 11, 2014 | 34.99 | 35.17 | 34.51 | 34.56 | 7,136,954 | -0.27(-0.79%) |
Feb 10, 2014 | 34.98 | 35.55 | 34.80 | 34.84 | 6,173,243 | -0.18(-0.50%) |
Feb 07, 2014 | 34.42 | 35.06 | 34.38 | 35.01 | 4,478,948 | +0.62(+1.80%) |
Feb 06, 2014 | 34.13 | 34.48 | 34.03 | 34.39 | 3,868,647 | +0.33(+0.96%) |
Feb 05, 2014 | 33.42 | 34.17 | 32.93 | 34.07 | 5,899,552 | +0.42(+1.26%) |
Feb 04, 2014 | 33.83 | 34.36 | 33.37 | 33.65 | 6,044,169 | -0.18(-0.54%) |
Feb 03, 2014 | 34.61 | 34.83 | 33.78 | 33.83 | 6,209,409 | -0.71(-2.05%) |
Jan 31, 2014 | 34.42 | 34.91 | 34.41 | 34.53 | 4,943,556 | -0.26(-0.74%) |
Jan 30, 2014 | 34.42 | 35.29 | 34.03 | 34.79 | 5,674,094 | +0.45(+1.31%) |
Jan 29, 2014 | 34.71 | 35.12 | 34.32 | 34.34 | 6,421,591 | -0.80(-2.27%) |
Jan 28, 2014 | 34.69 | 35.33 | 34.54 | 35.14 | 5,652,541 | +0.47(+1.35%) |
Jan 27, 2014 | 34.86 | 35.03 | 34.44 | 34.67 | 5,326,313 | -0.13(-0.38%) |
Jan 24, 2014 | 35.73 | 35.73 | 34.80 | 34.81 | 5,327,944 | -1.04(-2.91%) |
Jan 23, 2014 | 36.19 | 36.61 | 35.60 | 35.85 | 5,656,886 | -0.42(-1.15%) |
Jan 22, 2014 | 36.88 | 36.99 | 36.14 | 36.27 | 4,369,508 | -0.61(-1.65%) |
Jan 21, 2014 | 36.98 | 37.25 | 36.80 | 36.88 | 3,895,340 | +0.10(+0.29%) |
Jan 17, 2014 | 37.22 | 36.77 | 36.77 | 36.77 | 13,640,758 | -0.40(-1.06%) |
Jan 16, 2014 | 36.96 | 37.26 | 36.83 | 37.17 | 2,854,023 | +0.00(+0.01%) |
Jan 15, 2014 | 36.88 | 37.20 | 36.83 | 37.16 | 4,605,348 | +0.41(+1.13%) |
Jan 14, 2014 | 36.49 | 37.26 | 36.43 | 36.75 | 7,201,397 | +0.15(+0.42%) |
Jan 13, 2014 | 36.68 | 37.06 | 36.42 | 36.60 | 6,721,581 | -0.23(-0.62%) |
Jan 10, 2014 | 36.01 | 36.94 | 35.91 | 36.82 | 7,257,578 | +0.92(+2.57%) |
Jan 09, 2014 | 34.89 | 36.15 | 34.85 | 35.90 | 9,923,178 | +0.96(+2.75%) |
Jan 08, 2014 | 34.28 | 35.20 | 34.22 | 34.94 | 8,692,395 | +0.46(+1.35%) |
Jan 07, 2014 | 34.26 | 34.52 | 33.75 | 34.47 | 5,612,384 | +0.22(+0.64%) |
Jan 06, 2014 | 34.88 | 34.96 | 34.18 | 34.25 | 5,487,401 | -0.46(-1.33%) |
Jan 03, 2014 | 35.06 | 35.14 | 34.58 | 34.72 | 3,038,215 | -0.24(-0.69%) |