Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.09 | 41.43 | 40.74 | 41.12 | 19,294,892 | -0.11(-0.27%) |
Apr 29, 2014 | 40.38 | 41.33 | 40.21 | 41.23 | 19,455,224 | +1.43(+3.60%) |
Apr 28, 2014 | 40.45 | 40.62 | 39.66 | 39.80 | 24,185,474 | -0.39(-0.98%) |
Apr 25, 2014 | 40.40 | 40.51 | 40.04 | 40.19 | 8,869,713 | -0.20(-0.50%) |
Apr 24, 2014 | 40.25 | 40.60 | 39.92 | 40.40 | 9,562,593 | +0.02(+0.05%) |
Apr 23, 2014 | 40.55 | 40.57 | 40.08 | 40.38 | 11,016,857 | -0.19(-0.47%) |
Apr 22, 2014 | 40.09 | 40.95 | 40.04 | 40.57 | 19,808,920 | +0.37(+0.91%) |
Apr 21, 2014 | 39.72 | 40.24 | 39.60 | 40.20 | 8,873,643 | +0.55(+1.38%) |
Apr 17, 2014 | 39.64 | 39.65 | 39.65 | 39.65 | 16,040,734 | +0.15(+0.37%) |
Apr 16, 2014 | 39.64 | 39.99 | 39.27 | 39.51 | 13,722,066 | +0.15(+0.37%) |
Apr 15, 2014 | 39.18 | 39.54 | 38.70 | 39.36 | 15,853,949 | +0.34(+0.86%) |
Apr 14, 2014 | 39.48 | 39.84 | 38.59 | 39.02 | 15,358,925 | -0.25(-0.63%) |
Apr 11, 2014 | 39.01 | 39.65 | 38.83 | 39.27 | 19,413,372 | +0.05(+0.13%) |
Apr 10, 2014 | 40.65 | 40.83 | 39.17 | 39.22 | 25,609,542 | -0.88(-2.19%) |
Apr 09, 2014 | 38.78 | 40.13 | 38.76 | 40.10 | 22,940,160 | +1.45(+3.74%) |
Apr 08, 2014 | 38.82 | 39.05 | 38.41 | 38.65 | 15,332,639 | -0.11(-0.27%) |
Apr 07, 2014 | 38.88 | 39.44 | 38.64 | 38.75 | 16,272,150 | -0.65(-1.66%) |
Apr 04, 2014 | 39.75 | 39.83 | 39.39 | 39.41 | 14,829,272 | -0.06(-0.16%) |
Apr 03, 2014 | 39.70 | 39.85 | 39.28 | 39.47 | 11,838,536 | -0.18(-0.44%) |
Apr 02, 2014 | 39.66 | 39.72 | 39.36 | 39.65 | 10,054,158 | +0.06(+0.16%) |
Apr 01, 2014 | 39.78 | 39.91 | 39.33 | 39.58 | 10,987,560 | -0.28(-0.70%) |
Mar 31, 2014 | 39.39 | 39.91 | 39.35 | 39.86 | 12,709,671 | +0.55(+1.41%) |
Mar 28, 2014 | 39.47 | 40.00 | 39.16 | 39.31 | 12,760,418 | +0.18(+0.45%) |
Mar 27, 2014 | 39.25 | 39.40 | 38.85 | 39.13 | 15,737,206 | -0.20(-0.52%) |
Mar 26, 2014 | 38.92 | 39.65 | 38.89 | 39.34 | 18,550,008 | +0.58(+1.50%) |
Mar 25, 2014 | 37.83 | 38.96 | 37.78 | 38.75 | 20,102,268 | +0.99(+2.62%) |
Mar 24, 2014 | 38.52 | 38.52 | 37.62 | 37.76 | 22,073,838 | -0.62(-1.61%) |
Mar 21, 2014 | 39.67 | 39.74 | 38.35 | 38.38 | 33,359,554 | -0.65(-1.67%) |
Mar 20, 2014 | 39.20 | 39.24 | 38.84 | 39.03 | 12,048,439 | -0.28(-0.71%) |
Mar 19, 2014 | 39.80 | 39.96 | 39.07 | 39.32 | 14,309,539 | -0.26(-0.66%) |
Mar 18, 2014 | 39.54 | 39.72 | 39.44 | 39.58 | 10,003,383 | +0.07(+0.18%) |
Mar 17, 2014 | 39.29 | 39.64 | 39.29 | 39.51 | 13,702,652 | +0.39(+1.01%) |
Mar 14, 2014 | 38.99 | 39.34 | 38.81 | 39.11 | 17,257,104 | -0.06(-0.16%) |
Mar 13, 2014 | 39.75 | 39.88 | 39.13 | 39.18 | 14,411,271 | -0.41(-1.03%) |
Mar 12, 2014 | 39.29 | 39.67 | 39.20 | 39.58 | 13,629,119 | +0.08(+0.21%) |
Mar 11, 2014 | 39.99 | 40.02 | 39.42 | 39.50 | 15,622,846 | -0.44(-1.10%) |
Mar 10, 2014 | 40.02 | 40.15 | 39.72 | 39.94 | 10,596,588 | -0.10(-0.26%) |
Mar 07, 2014 | 39.96 | 40.11 | 39.78 | 40.04 | 15,262,604 | +0.15(+0.37%) |
Mar 06, 2014 | 39.76 | 40.17 | 39.72 | 39.90 | 15,220,920 | +0.26(+0.67%) |
Mar 05, 2014 | 39.99 | 40.02 | 39.38 | 39.63 | 12,874,697 | -0.13(-0.32%) |
Mar 04, 2014 | 39.74 | 39.99 | 39.65 | 39.76 | 15,781,523 | +0.45(+1.13%) |
Mar 03, 2014 | 39.09 | 39.55 | 38.98 | 39.31 | 14,096,553 | -0.40(-1.00%) |
Feb 28, 2014 | 39.53 | 40.03 | 39.47 | 39.71 | 17,061,370 | +0.23(+0.58%) |
Feb 27, 2014 | 39.19 | 39.49 | 39.02 | 39.48 | 12,996,630 | +0.27(+0.69%) |
Feb 26, 2014 | 39.02 | 39.33 | 38.96 | 39.21 | 14,552,434 | +0.25(+0.64%) |
Feb 25, 2014 | 39.11 | 39.29 | 38.88 | 38.96 | 12,219,046 | -0.19(-0.48%) |
Feb 24, 2014 | 39.04 | 39.53 | 39.04 | 39.14 | 15,805,447 | +0.10(+0.27%) |
Feb 21, 2014 | 38.91 | 39.26 | 38.89 | 39.04 | 16,744,171 | +0.15(+0.39%) |
Feb 20, 2014 | 38.40 | 39.02 | 38.34 | 38.89 | 14,532,840 | +0.54(+1.40%) |
Feb 19, 2014 | 38.63 | 38.78 | 38.31 | 38.35 | 14,778,512 | -0.45(-1.17%) |
Feb 18, 2014 | 38.47 | 38.97 | 38.41 | 38.80 | 16,076,028 | +0.17(+0.45%) |
Feb 14, 2014 | 38.29 | 38.63 | 38.63 | 38.63 | 12,460,480 | +0.24(+0.62%) |
Feb 13, 2014 | 37.94 | 38.47 | 37.91 | 38.39 | 14,700,879 | +0.07(+0.18%) |
Feb 12, 2014 | 38.63 | 38.80 | 38.22 | 38.32 | 19,560,022 | -0.49(-1.26%) |
Feb 11, 2014 | 38.12 | 38.84 | 37.93 | 38.81 | 22,034,440 | +0.56(+1.48%) |
Feb 10, 2014 | 37.83 | 38.32 | 37.78 | 38.24 | 15,226,962 | +0.08(+0.22%) |
Feb 07, 2014 | 37.38 | 38.20 | 37.23 | 38.16 | 20,879,342 | +0.70(+1.86%) |
Feb 06, 2014 | 37.11 | 37.53 | 36.79 | 37.46 | 17,560,028 | +0.17(+0.45%) |
Feb 05, 2014 | 37.82 | 38.46 | 37.03 | 37.30 | 35,171,208 | +0.01(+0.04%) |
Feb 04, 2014 | 36.64 | 37.29 | 36.51 | 37.28 | 26,095,052 | +1.00(+2.75%) |