Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.69 | 39.97 | 39.61 | 39.88 | 1,050,070 | +0.32(+0.80%) |
Mar 28, 2014 | 39.32 | 39.91 | 39.28 | 39.56 | 1,226,188 | +0.48(+1.23%) |
Mar 27, 2014 | 39.16 | 39.18 | 38.73 | 39.08 | 1,273,072 | +0.03(+0.07%) |
Mar 26, 2014 | 39.31 | 39.69 | 39.00 | 39.05 | 1,366,294 | -0.09(-0.22%) |
Mar 25, 2014 | 39.54 | 39.59 | 38.97 | 39.14 | 1,839,603 | -0.26(-0.66%) |
Mar 24, 2014 | 39.51 | 39.66 | 39.22 | 39.40 | 1,576,189 | -0.18(-0.45%) |
Mar 21, 2014 | 39.69 | 39.80 | 39.20 | 39.58 | 3,599,317 | +0.19(+0.49%) |
Mar 20, 2014 | 39.10 | 39.48 | 39.05 | 39.38 | 1,125,878 | +0.14(+0.35%) |
Mar 19, 2014 | 39.58 | 39.70 | 38.96 | 39.25 | 1,218,233 | -0.23(-0.58%) |
Mar 18, 2014 | 39.38 | 39.78 | 39.29 | 39.48 | 1,177,879 | +0.07(+0.18%) |
Mar 17, 2014 | 39.32 | 39.79 | 39.30 | 39.40 | 1,639,813 | +0.22(+0.55%) |
Mar 14, 2014 | 39.16 | 39.53 | 39.08 | 39.19 | 1,389,355 | +0.01(+0.04%) |
Mar 13, 2014 | 39.30 | 39.57 | 38.92 | 39.18 | 2,031,998 | +0.04(+0.11%) |
Mar 12, 2014 | 38.83 | 39.20 | 38.60 | 39.13 | 1,790,128 | +0.06(+0.15%) |
Mar 11, 2014 | 39.20 | 39.28 | 39.01 | 39.08 | 1,710,957 | -0.24(-0.62%) |
Mar 10, 2014 | 39.29 | 39.36 | 39.07 | 39.32 | 880,430 | +0.05(+0.13%) |
Mar 07, 2014 | 39.66 | 39.86 | 39.24 | 39.27 | 1,349,651 | -0.22(-0.56%) |
Mar 06, 2014 | 39.42 | 39.66 | 39.30 | 39.49 | 1,208,298 | +0.18(+0.46%) |
Mar 05, 2014 | 39.30 | 39.42 | 39.05 | 39.31 | 1,485,059 | -0.09(-0.24%) |
Mar 04, 2014 | 39.46 | 39.85 | 39.28 | 39.40 | 1,738,433 | +0.22(+0.57%) |
Mar 03, 2014 | 39.32 | 39.49 | 39.04 | 39.18 | 1,073,168 | -0.37(-0.92%) |
Feb 28, 2014 | 39.28 | 39.85 | 39.06 | 39.55 | 1,907,391 | +0.09(+0.24%) |
Feb 27, 2014 | 39.40 | 39.56 | 39.24 | 39.46 | 1,788,596 | -0.01(-0.02%) |
Feb 26, 2014 | 39.08 | 39.61 | 39.00 | 39.46 | 1,753,752 | +0.26(+0.66%) |
Feb 25, 2014 | 39.12 | 39.33 | 39.01 | 39.20 | 1,373,320 | +0.14(+0.37%) |
Feb 24, 2014 | 39.02 | 39.45 | 38.93 | 39.06 | 2,856,161 | +0.13(+0.33%) |
Feb 21, 2014 | 38.92 | 39.17 | 38.86 | 38.93 | 1,754,460 | +0.02(+0.06%) |
Feb 20, 2014 | 38.75 | 39.05 | 38.58 | 38.91 | 2,296,391 | +0.29(+0.74%) |
Feb 19, 2014 | 37.78 | 38.64 | 37.63 | 38.62 | 3,154,596 | +0.65(+1.72%) |
Feb 18, 2014 | 37.86 | 37.99 | 37.51 | 37.97 | 2,644,597 | +0.10(+0.26%) |
Feb 14, 2014 | 37.96 | 37.87 | 37.87 | 37.87 | 1,173,124 | -0.07(-0.19%) |
Feb 13, 2014 | 37.18 | 38.02 | 37.03 | 37.94 | 1,602,226 | +0.70(+1.87%) |
Feb 12, 2014 | 37.33 | 37.53 | 37.18 | 37.25 | 3,158,230 | -0.30(-0.80%) |
Feb 11, 2014 | 37.61 | 37.70 | 37.10 | 37.55 | 2,587,114 | +0.01(+0.02%) |
Feb 10, 2014 | 36.52 | 38.49 | 35.91 | 37.54 | 8,641,176 | +1.63(+4.53%) |
Feb 07, 2014 | 35.79 | 36.06 | 35.43 | 35.91 | 2,476,180 | +0.31(+0.87%) |
Feb 06, 2014 | 35.16 | 35.80 | 35.12 | 35.60 | 2,923,321 | +0.65(+1.85%) |
Feb 05, 2014 | 34.77 | 35.22 | 34.62 | 34.96 | 2,393,001 | +0.06(+0.16%) |
Feb 04, 2014 | 34.63 | 35.25 | 34.42 | 34.90 | 2,289,904 | +0.43(+1.25%) |
Feb 03, 2014 | 34.04 | 35.36 | 34.04 | 34.47 | 3,150,596 | -0.75(-2.12%) |
Jan 31, 2014 | 34.95 | 35.35 | 34.21 | 35.22 | 6,662,369 | -1.23(-3.38%) |
Jan 30, 2014 | 36.28 | 36.53 | 36.16 | 36.45 | 1,508,588 | +0.30(+0.82%) |
Jan 29, 2014 | 36.57 | 36.74 | 35.93 | 36.15 | 1,884,078 | -0.82(-2.21%) |
Jan 28, 2014 | 36.39 | 37.07 | 36.22 | 36.97 | 2,678,477 | +0.62(+1.70%) |
Jan 27, 2014 | 36.48 | 36.79 | 36.19 | 36.35 | 1,683,601 | -0.12(-0.33%) |
Jan 24, 2014 | 36.37 | 36.65 | 36.26 | 36.47 | 2,140,862 | -0.42(-1.14%) |
Jan 23, 2014 | 37.24 | 37.24 | 36.60 | 36.89 | 1,283,886 | -0.36(-0.97%) |
Jan 22, 2014 | 36.80 | 37.32 | 36.66 | 37.25 | 1,186,788 | +0.40(+1.08%) |
Jan 21, 2014 | 37.28 | 37.33 | 36.62 | 36.86 | 1,287,359 | -0.14(-0.37%) |
Jan 17, 2014 | 37.16 | 36.99 | 36.99 | 36.99 | 1,220,168 | -0.25(-0.67%) |
Jan 16, 2014 | 36.98 | 37.35 | 36.89 | 37.24 | 1,303,532 | +0.06(+0.15%) |
Jan 15, 2014 | 37.21 | 37.27 | 36.97 | 37.18 | 1,030,668 | -0.03(-0.08%) |
Jan 14, 2014 | 37.30 | 37.38 | 36.93 | 37.21 | 1,731,191 | +0.04(+0.11%) |
Jan 13, 2014 | 37.56 | 37.83 | 37.06 | 37.17 | 1,756,341 | -0.56(-1.49%) |
Jan 10, 2014 | 37.68 | 38.01 | 37.48 | 37.73 | 2,271,528 | +0.04(+0.11%) |
Jan 09, 2014 | 38.29 | 38.34 | 37.46 | 37.69 | 2,460,269 | -0.53(-1.38%) |
Jan 08, 2014 | 38.26 | 38.34 | 37.92 | 38.22 | 1,482,803 | -0.04(-0.11%) |
Jan 07, 2014 | 38.63 | 38.63 | 38.06 | 38.26 | 2,054,931 | +0.04(+0.09%) |
Jan 06, 2014 | 38.57 | 38.68 | 38.16 | 38.22 | 1,258,868 | -0.27(-0.70%) |
Jan 03, 2014 | 36.71 | 38.77 | 36.71 | 38.49 | 1,192,852 | -0.33(-0.86%) |