Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.08 | 37.81 | 36.99 | 37.56 | 13,684,814 | +0.58(+1.56%) |
Apr 29, 2014 | 36.42 | 37.38 | 36.19 | 36.99 | 16,723,495 | -0.78(-2.07%) |
Apr 28, 2014 | 38.16 | 38.41 | 37.05 | 37.77 | 10,230,113 | -0.10(-0.28%) |
Apr 25, 2014 | 37.93 | 38.16 | 37.73 | 37.87 | 7,443,028 | -0.16(-0.41%) |
Apr 24, 2014 | 38.27 | 38.27 | 37.73 | 38.03 | 7,334,208 | -0.18(-0.47%) |
Apr 23, 2014 | 38.37 | 38.37 | 38.01 | 38.21 | 8,688,911 | -0.03(-0.08%) |
Apr 22, 2014 | 37.85 | 38.61 | 37.74 | 38.24 | 10,098,402 | +0.36(+0.95%) |
Apr 21, 2014 | 37.24 | 37.95 | 37.18 | 37.88 | 7,219,927 | +0.79(+2.12%) |
Apr 17, 2014 | 36.78 | 37.09 | 37.09 | 37.09 | 8,895,370 | +0.26(+0.71%) |
Apr 16, 2014 | 36.31 | 36.90 | 36.30 | 36.83 | 10,201,186 | +0.70(+1.95%) |
Apr 15, 2014 | 36.21 | 36.36 | 35.61 | 36.12 | 17,688,592 | +0.16(+0.44%) |
Apr 14, 2014 | 36.96 | 36.96 | 35.56 | 35.97 | 13,645,824 | -0.65(-1.78%) |
Apr 11, 2014 | 36.81 | 37.03 | 36.56 | 36.62 | 10,773,923 | -0.34(-0.93%) |
Apr 10, 2014 | 37.61 | 37.92 | 36.75 | 36.96 | 12,744,180 | -0.96(-2.53%) |
Apr 09, 2014 | 36.97 | 37.96 | 36.79 | 37.92 | 12,284,835 | +1.13(+3.08%) |
Apr 08, 2014 | 38.07 | 38.07 | 36.75 | 36.79 | 14,631,953 | -0.91(-2.43%) |
Apr 07, 2014 | 37.32 | 38.16 | 37.32 | 37.71 | 10,639,113 | +0.29(+0.78%) |
Apr 04, 2014 | 38.46 | 38.78 | 37.41 | 37.41 | 11,249,693 | -0.73(-1.93%) |
Apr 03, 2014 | 38.66 | 38.85 | 38.02 | 38.15 | 10,472,186 | -0.54(-1.40%) |
Apr 02, 2014 | 38.67 | 38.93 | 38.55 | 38.69 | 10,537,843 | +0.06(+0.16%) |
Apr 01, 2014 | 38.90 | 39.01 | 38.15 | 38.63 | 9,835,239 | -0.06(-0.15%) |
Mar 31, 2014 | 38.84 | 38.95 | 38.50 | 38.69 | 9,055,293 | +0.10(+0.25%) |
Mar 28, 2014 | 39.25 | 39.48 | 38.33 | 38.59 | 8,484,989 | -0.38(-0.97%) |
Mar 27, 2014 | 39.14 | 39.15 | 38.36 | 38.97 | 10,801,750 | -0.25(-0.63%) |
Mar 26, 2014 | 38.18 | 39.42 | 38.16 | 39.22 | 21,574,888 | +1.21(+3.17%) |
Mar 25, 2014 | 38.31 | 38.40 | 37.67 | 38.01 | 11,228,421 | +0.00(+0.00%) |
Mar 24, 2014 | 38.88 | 38.90 | 37.35 | 38.01 | 26,602,406 | -0.76(-1.96%) |
Mar 21, 2014 | 40.44 | 40.94 | 38.77 | 38.77 | 22,850,410 | -1.28(-3.20%) |
Mar 20, 2014 | 40.65 | 40.65 | 39.84 | 40.05 | 13,920,110 | -0.71(-1.75%) |
Mar 19, 2014 | 40.88 | 41.31 | 40.64 | 40.77 | 8,993,988 | +0.01(+0.02%) |
Mar 18, 2014 | 40.72 | 40.91 | 40.42 | 40.76 | 7,103,283 | +0.01(+0.02%) |
Mar 17, 2014 | 40.57 | 40.88 | 40.35 | 40.75 | 9,810,062 | +0.54(+1.33%) |
Mar 14, 2014 | 40.33 | 40.54 | 40.12 | 40.21 | 10,815,749 | -0.13(-0.33%) |
Mar 13, 2014 | 41.20 | 41.35 | 40.31 | 40.35 | 10,989,392 | -0.79(-1.92%) |
Mar 12, 2014 | 41.17 | 41.22 | 40.86 | 41.14 | 10,483,686 | -0.44(-1.06%) |
Mar 11, 2014 | 41.70 | 41.93 | 41.50 | 41.58 | 6,359,212 | -0.23(-0.55%) |
Mar 10, 2014 | 41.61 | 41.82 | 41.12 | 41.81 | 5,810,844 | +0.23(+0.56%) |
Mar 07, 2014 | 41.50 | 41.64 | 40.86 | 41.58 | 6,899,902 | +0.20(+0.49%) |
Mar 06, 2014 | 42.02 | 42.81 | 41.36 | 41.38 | 10,766,668 | -0.78(-1.85%) |
Mar 05, 2014 | 41.87 | 42.49 | 41.35 | 42.16 | 11,952,111 | +0.14(+0.34%) |
Mar 04, 2014 | 40.20 | 42.25 | 40.20 | 42.02 | 15,992,032 | +2.18(+5.48%) |
Mar 03, 2014 | 39.60 | 39.97 | 39.40 | 39.83 | 6,980,399 | -0.21(-0.52%) |
Feb 28, 2014 | 40.15 | 40.90 | 39.77 | 40.04 | 10,478,095 | -0.13(-0.33%) |
Feb 27, 2014 | 39.89 | 40.29 | 39.84 | 40.18 | 8,711,356 | +0.28(+0.71%) |
Feb 26, 2014 | 39.95 | 40.24 | 39.81 | 39.89 | 7,912,366 | -0.08(-0.20%) |
Feb 25, 2014 | 40.46 | 40.61 | 39.94 | 39.98 | 9,735,659 | -0.47(-1.16%) |
Feb 24, 2014 | 40.48 | 40.75 | 40.32 | 40.44 | 8,890,701 | +0.13(+0.31%) |
Feb 21, 2014 | 39.77 | 40.64 | 39.75 | 40.32 | 9,543,844 | +0.22(+0.54%) |
Feb 20, 2014 | 39.95 | 40.14 | 39.80 | 40.10 | 16,695,566 | +0.29(+0.73%) |
Feb 19, 2014 | 40.39 | 40.68 | 39.78 | 39.81 | 11,276,007 | -0.87(-2.14%) |
Feb 18, 2014 | 40.39 | 40.93 | 40.37 | 40.68 | 10,281,392 | +0.19(+0.48%) |
Feb 14, 2014 | 39.77 | 40.49 | 40.49 | 40.49 | 11,016,351 | +0.66(+1.65%) |
Feb 13, 2014 | 39.17 | 39.84 | 39.10 | 39.83 | 8,140,781 | +0.48(+1.21%) |
Feb 12, 2014 | 39.19 | 39.72 | 39.13 | 39.36 | 10,873,485 | +0.17(+0.44%) |
Feb 11, 2014 | 38.47 | 39.45 | 38.26 | 39.19 | 14,037,671 | +0.37(+0.96%) |
Feb 10, 2014 | 37.91 | 38.85 | 37.70 | 38.81 | 14,945,811 | +1.33(+3.56%) |
Feb 07, 2014 | 36.48 | 37.51 | 36.46 | 37.48 | 11,528,488 | +1.01(+2.76%) |
Feb 06, 2014 | 36.35 | 36.62 | 36.19 | 36.48 | 10,924,900 | +0.33(+0.91%) |
Feb 05, 2014 | 36.18 | 36.49 | 35.39 | 36.15 | 16,703,419 | -0.30(-0.82%) |
Feb 04, 2014 | 36.33 | 36.78 | 36.13 | 36.45 | 10,263,515 | +0.22(+0.62%) |