Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.61 | 39.89 | 39.56 | 39.58 | 2,468,261 | +0.01(+0.03%) |
Apr 29, 2014 | 39.81 | 39.95 | 39.48 | 39.57 | 3,424,181 | -0.17(-0.43%) |
Apr 28, 2014 | 39.32 | 39.75 | 39.24 | 39.74 | 3,274,029 | +0.35(+0.90%) |
Apr 25, 2014 | 38.85 | 39.40 | 38.54 | 39.38 | 2,901,754 | +0.53(+1.37%) |
Apr 24, 2014 | 38.70 | 38.96 | 38.36 | 38.85 | 2,006,376 | +0.20(+0.51%) |
Apr 23, 2014 | 38.85 | 39.10 | 38.63 | 38.65 | 2,324,398 | -0.12(-0.32%) |
Apr 22, 2014 | 38.71 | 38.83 | 38.54 | 38.78 | 2,512,336 | +0.00(+0.00%) |
Apr 21, 2014 | 38.57 | 38.98 | 38.52 | 38.78 | 2,998,975 | +0.24(+0.62%) |
Apr 17, 2014 | 39.21 | 38.54 | 38.54 | 38.54 | 3,946,369 | -0.74(-1.89%) |
Apr 16, 2014 | 39.07 | 39.29 | 38.75 | 39.28 | 3,801,787 | +0.27(+0.70%) |
Apr 15, 2014 | 38.12 | 39.10 | 38.12 | 39.01 | 5,784,680 | +0.91(+2.38%) |
Apr 14, 2014 | 38.02 | 38.18 | 37.76 | 38.10 | 2,733,478 | +0.18(+0.47%) |
Apr 11, 2014 | 37.79 | 38.06 | 37.71 | 37.92 | 3,098,085 | +0.14(+0.36%) |
Apr 10, 2014 | 37.79 | 38.07 | 37.60 | 37.79 | 3,338,143 | +0.10(+0.25%) |
Apr 09, 2014 | 37.85 | 37.93 | 37.24 | 37.69 | 4,090,393 | -0.20(-0.52%) |
Apr 08, 2014 | 37.39 | 37.92 | 37.11 | 37.89 | 4,963,556 | +0.55(+1.46%) |
Apr 07, 2014 | 37.08 | 37.80 | 37.08 | 37.34 | 4,468,229 | +0.27(+0.72%) |
Apr 04, 2014 | 36.66 | 37.32 | 36.66 | 37.08 | 4,364,981 | +0.48(+1.30%) |
Apr 03, 2014 | 36.62 | 36.89 | 36.53 | 36.60 | 4,038,520 | +0.05(+0.15%) |
Apr 02, 2014 | 36.47 | 36.59 | 36.08 | 36.55 | 3,459,591 | +0.32(+0.89%) |
Apr 01, 2014 | 36.54 | 36.57 | 36.06 | 36.22 | 3,549,017 | -0.37(-1.01%) |
Mar 31, 2014 | 36.44 | 36.68 | 36.25 | 36.59 | 3,526,150 | +0.33(+0.90%) |
Mar 28, 2014 | 36.57 | 36.65 | 36.17 | 36.27 | 3,193,706 | -0.31(-0.86%) |
Mar 27, 2014 | 36.16 | 36.59 | 36.16 | 36.58 | 3,104,262 | +0.33(+0.90%) |
Mar 26, 2014 | 36.27 | 36.45 | 36.17 | 36.25 | 3,068,560 | +0.08(+0.21%) |
Mar 25, 2014 | 36.00 | 36.25 | 35.84 | 36.18 | 3,699,852 | +0.25(+0.70%) |
Mar 24, 2014 | 35.82 | 36.11 | 35.76 | 35.92 | 2,930,759 | +0.14(+0.40%) |
Mar 21, 2014 | 36.29 | 36.39 | 35.76 | 35.78 | 5,840,156 | -0.22(-0.61%) |
Mar 20, 2014 | 35.92 | 36.01 | 35.62 | 36.00 | 3,986,742 | +0.07(+0.19%) |
Mar 19, 2014 | 37.06 | 37.08 | 35.83 | 35.93 | 7,967,869 | -1.18(-3.18%) |
Mar 18, 2014 | 37.55 | 37.61 | 37.08 | 37.11 | 3,308,376 | -0.44(-1.16%) |
Mar 17, 2014 | 37.31 | 37.61 | 36.94 | 37.55 | 4,184,298 | +0.27(+0.71%) |
Mar 14, 2014 | 36.60 | 37.37 | 36.59 | 37.28 | 5,295,750 | +0.66(+1.81%) |
Mar 13, 2014 | 36.84 | 37.21 | 36.23 | 36.62 | 10,012,412 | -0.63(-1.70%) |
Mar 12, 2014 | 37.58 | 37.76 | 36.95 | 37.25 | 9,891,130 | -0.34(-0.91%) |
Mar 11, 2014 | 37.86 | 37.88 | 37.60 | 37.60 | 1,623,518 | -0.25(-0.65%) |
Mar 10, 2014 | 37.80 | 37.87 | 37.58 | 37.84 | 2,144,322 | +0.03(+0.07%) |
Mar 07, 2014 | 37.66 | 37.82 | 37.38 | 37.81 | 3,070,842 | +0.10(+0.27%) |
Mar 06, 2014 | 37.98 | 38.09 | 37.68 | 37.71 | 3,012,459 | +0.01(+0.02%) |
Mar 05, 2014 | 37.92 | 38.01 | 37.65 | 37.70 | 2,125,401 | -0.26(-0.68%) |
Mar 04, 2014 | 38.09 | 38.20 | 37.84 | 37.96 | 2,659,047 | +0.14(+0.36%) |
Mar 03, 2014 | 38.02 | 38.19 | 37.80 | 37.83 | 2,740,175 | -0.40(-1.05%) |
Feb 28, 2014 | 38.03 | 38.38 | 38.00 | 38.23 | 2,274,475 | +0.33(+0.86%) |
Feb 27, 2014 | 37.99 | 38.19 | 37.79 | 37.90 | 3,081,594 | -0.09(-0.23%) |
Feb 26, 2014 | 38.24 | 38.39 | 37.92 | 37.99 | 2,713,691 | -0.28(-0.73%) |
Feb 25, 2014 | 38.51 | 38.51 | 38.21 | 38.27 | 3,737,976 | +0.25(+0.65%) |
Feb 24, 2014 | 38.01 | 38.60 | 37.71 | 38.03 | 4,597,501 | +0.31(+0.83%) |
Feb 21, 2014 | 37.75 | 38.66 | 37.71 | 37.71 | 7,742,129 | -0.01(-0.02%) |
Feb 20, 2014 | 37.37 | 37.77 | 37.30 | 37.72 | 2,722,429 | +0.38(+1.02%) |
Feb 19, 2014 | 37.59 | 37.85 | 37.30 | 37.34 | 1,839,469 | -0.36(-0.96%) |
Feb 18, 2014 | 37.79 | 37.92 | 37.64 | 37.70 | 2,573,497 | +0.08(+0.20%) |
Feb 14, 2014 | 37.17 | 37.62 | 37.62 | 37.62 | 2,377,762 | +0.44(+1.17%) |
Feb 13, 2014 | 36.84 | 37.19 | 36.82 | 37.19 | 1,982,403 | +0.35(+0.94%) |
Feb 12, 2014 | 36.99 | 37.04 | 36.70 | 36.84 | 3,200,884 | -0.29(-0.77%) |
Feb 11, 2014 | 36.63 | 37.23 | 36.59 | 37.13 | 2,864,769 | +0.50(+1.36%) |
Feb 10, 2014 | 36.33 | 36.65 | 36.15 | 36.63 | 2,837,902 | +0.21(+0.58%) |
Feb 07, 2014 | 36.41 | 36.54 | 36.19 | 36.42 | 3,508,184 | +0.15(+0.41%) |
Feb 06, 2014 | 36.04 | 36.33 | 36.00 | 36.27 | 2,063,300 | +0.28(+0.77%) |
Feb 05, 2014 | 36.01 | 36.13 | 35.90 | 35.99 | 3,671,669 | -0.13(-0.37%) |
Feb 04, 2014 | 36.27 | 36.37 | 35.90 | 36.13 | 3,379,443 | -0.10(-0.28%) |