Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.56 | 40.09 | 39.52 | 40.04 | 12,654,443 | +0.56(+1.41%) |
Mar 28, 2014 | 39.64 | 40.17 | 39.33 | 39.48 | 12,704,969 | +0.18(+0.45%) |
Mar 27, 2014 | 39.42 | 39.57 | 39.02 | 39.30 | 15,668,823 | -0.20(-0.52%) |
Mar 26, 2014 | 39.09 | 39.82 | 39.06 | 39.51 | 18,469,402 | +0.59(+1.50%) |
Mar 25, 2014 | 38.00 | 39.13 | 37.95 | 38.92 | 20,014,918 | +0.99(+2.62%) |
Mar 24, 2014 | 38.69 | 38.69 | 37.78 | 37.93 | 21,977,920 | -0.62(-1.61%) |
Mar 21, 2014 | 39.85 | 39.92 | 38.52 | 38.55 | 33,214,596 | -0.66(-1.67%) |
Mar 20, 2014 | 39.37 | 39.41 | 39.01 | 39.21 | 11,996,084 | -0.28(-0.71%) |
Mar 19, 2014 | 39.97 | 40.14 | 39.24 | 39.49 | 14,247,359 | -0.26(-0.66%) |
Mar 18, 2014 | 39.71 | 39.89 | 39.61 | 39.75 | 9,959,915 | +0.07(+0.18%) |
Mar 17, 2014 | 39.46 | 39.81 | 39.46 | 39.68 | 13,643,110 | +0.39(+1.01%) |
Mar 14, 2014 | 39.16 | 39.51 | 38.98 | 39.28 | 17,182,116 | -0.06(-0.16%) |
Mar 13, 2014 | 39.92 | 40.05 | 39.30 | 39.35 | 14,348,650 | -0.42(-1.06%) |
Mar 12, 2014 | 39.48 | 39.85 | 39.38 | 39.77 | 13,565,047 | +0.08(+0.21%) |
Mar 11, 2014 | 40.18 | 40.21 | 39.60 | 39.69 | 15,549,401 | -0.44(-1.10%) |
Mar 10, 2014 | 40.21 | 40.34 | 39.90 | 40.13 | 10,546,772 | -0.10(-0.26%) |
Mar 07, 2014 | 40.15 | 40.30 | 39.97 | 40.23 | 15,190,853 | +0.15(+0.37%) |
Mar 06, 2014 | 39.94 | 40.36 | 39.91 | 40.08 | 15,149,364 | +0.27(+0.67%) |
Mar 05, 2014 | 40.18 | 40.21 | 39.57 | 39.82 | 12,814,171 | -0.13(-0.32%) |
Mar 04, 2014 | 39.93 | 40.18 | 39.84 | 39.94 | 15,707,332 | +0.45(+1.13%) |
Mar 03, 2014 | 39.27 | 39.74 | 39.17 | 39.50 | 14,030,283 | -0.40(-1.00%) |
Feb 28, 2014 | 39.71 | 40.22 | 39.66 | 39.90 | 16,981,162 | +0.23(+0.58%) |
Feb 27, 2014 | 39.37 | 39.67 | 39.20 | 39.66 | 12,935,531 | +0.27(+0.69%) |
Feb 26, 2014 | 39.20 | 39.52 | 39.15 | 39.39 | 14,484,021 | +0.25(+0.64%) |
Feb 25, 2014 | 39.29 | 39.48 | 39.06 | 39.14 | 12,161,603 | -0.19(-0.48%) |
Feb 24, 2014 | 39.22 | 39.72 | 39.22 | 39.33 | 15,731,143 | +0.11(+0.27%) |
Feb 21, 2014 | 39.10 | 39.44 | 39.08 | 39.22 | 16,665,455 | +0.15(+0.39%) |
Feb 20, 2014 | 38.58 | 39.20 | 38.52 | 39.07 | 14,464,519 | +0.54(+1.40%) |
Feb 19, 2014 | 38.81 | 38.96 | 38.50 | 38.53 | 14,709,036 | -0.46(-1.17%) |
Feb 18, 2014 | 38.66 | 39.15 | 38.59 | 38.99 | 16,000,453 | +0.18(+0.45%) |
Feb 14, 2014 | 38.47 | 38.81 | 38.81 | 38.81 | 12,401,901 | +0.24(+0.62%) |
Feb 13, 2014 | 38.12 | 38.65 | 38.09 | 38.57 | 14,631,768 | +0.07(+0.18%) |
Feb 12, 2014 | 38.81 | 38.99 | 38.40 | 38.50 | 19,468,068 | -0.49(-1.26%) |
Feb 11, 2014 | 38.30 | 39.03 | 38.11 | 38.99 | 21,930,852 | +0.57(+1.48%) |
Feb 10, 2014 | 38.01 | 38.50 | 37.96 | 38.43 | 15,155,378 | +0.08(+0.22%) |
Feb 07, 2014 | 37.56 | 38.38 | 37.41 | 38.34 | 20,781,184 | +0.70(+1.86%) |
Feb 06, 2014 | 37.28 | 37.71 | 36.96 | 37.64 | 17,477,476 | +0.17(+0.45%) |
Feb 05, 2014 | 37.99 | 38.64 | 37.20 | 37.47 | 35,005,864 | +0.01(+0.04%) |
Feb 04, 2014 | 36.82 | 37.47 | 36.68 | 37.46 | 25,972,374 | +1.00(+2.75%) |
Feb 03, 2014 | 37.04 | 37.21 | 36.35 | 36.46 | 22,122,736 | -0.62(-1.68%) |
Jan 31, 2014 | 37.32 | 37.44 | 36.93 | 37.08 | 23,270,654 | -0.38(-1.01%) |
Jan 30, 2014 | 36.72 | 37.57 | 36.67 | 37.46 | 24,813,904 | +0.91(+2.49%) |
Jan 29, 2014 | 36.89 | 36.99 | 36.25 | 36.55 | 27,634,640 | -0.46(-1.25%) |
Jan 28, 2014 | 36.66 | 37.16 | 36.56 | 37.01 | 21,534,692 | +0.24(+0.65%) |
Jan 27, 2014 | 37.00 | 37.87 | 36.77 | 36.77 | 44,285,336 | +0.39(+1.06%) |
Jan 24, 2014 | 35.89 | 36.52 | 35.79 | 36.39 | 26,192,898 | +0.27(+0.74%) |
Jan 23, 2014 | 35.85 | 36.23 | 35.60 | 36.12 | 22,680,822 | +0.17(+0.49%) |
Jan 22, 2014 | 36.24 | 36.39 | 35.89 | 35.95 | 15,218,467 | -0.34(-0.93%) |
Jan 21, 2014 | 36.42 | 36.58 | 36.20 | 36.28 | 15,746,251 | -0.08(-0.23%) |
Jan 17, 2014 | 36.84 | 36.37 | 36.37 | 36.37 | 23,939,574 | -0.38(-1.05%) |
Jan 16, 2014 | 36.51 | 37.09 | 36.47 | 36.75 | 11,089,540 | -0.01(-0.04%) |
Jan 15, 2014 | 37.10 | 37.03 | 36.65 | 36.77 | 14,979,644 | -0.34(-0.91%) |
Jan 14, 2014 | 36.77 | 37.17 | 36.52 | 37.10 | 30,263,828 | -0.08(-0.23%) |
Jan 13, 2014 | 35.63 | 37.41 | 35.56 | 37.19 | 53,263,492 | +2.27(+6.50%) |
Jan 10, 2014 | 34.88 | 35.05 | 34.65 | 34.92 | 11,646,228 | +0.25(+0.73%) |
Jan 09, 2014 | 34.88 | 35.00 | 34.54 | 34.67 | 13,318,220 | -0.19(-0.54%) |
Jan 08, 2014 | 35.07 | 35.10 | 34.72 | 34.86 | 19,563,864 | -0.22(-0.64%) |
Jan 07, 2014 | 34.97 | 35.28 | 34.96 | 35.08 | 14,278,417 | +0.26(+0.74%) |
Jan 06, 2014 | 34.87 | 35.10 | 34.66 | 34.82 | 14,184,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.65 | 35.00 | 34.62 | 34.81 | 9,192,389 | +0.17(+0.48%) |