Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.66 | 39.87 | 39.61 | 39.86 | 5,093,139 | +0.22(+0.56%) |
Apr 29, 2014 | 39.60 | 39.76 | 39.57 | 39.64 | 2,176,896 | +0.32(+0.82%) |
Apr 28, 2014 | 39.24 | 39.43 | 38.98 | 39.32 | 2,216,481 | +0.16(+0.40%) |
Apr 25, 2014 | 39.28 | 39.34 | 39.00 | 39.16 | 3,587,106 | -0.31(-0.77%) |
Apr 24, 2014 | 39.46 | 39.60 | 39.11 | 39.46 | 4,397,308 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.42 | 39.46 | 3,087,558 | -0.16(-0.40%) |
Apr 22, 2014 | 39.55 | 39.64 | 39.52 | 39.62 | 2,433,374 | +0.31(+0.79%) |
Apr 21, 2014 | 39.17 | 39.36 | 39.09 | 39.31 | 1,013,828 | +0.07(+0.18%) |
Apr 17, 2014 | 39.13 | 39.24 | 39.24 | 39.24 | 2,856,470 | +0.22(+0.57%) |
Apr 16, 2014 | 38.78 | 39.03 | 38.67 | 39.02 | 6,432,315 | +0.55(+1.42%) |
Apr 15, 2014 | 38.68 | 38.77 | 38.00 | 38.47 | 4,127,520 | -0.25(-0.65%) |
Apr 14, 2014 | 38.62 | 38.78 | 38.51 | 38.72 | 7,572,673 | +0.08(+0.22%) |
Apr 11, 2014 | 38.62 | 38.94 | 38.57 | 38.64 | 5,184,241 | -0.23(-0.60%) |
Apr 10, 2014 | 39.56 | 39.58 | 38.85 | 38.87 | 4,935,969 | -0.85(-2.14%) |
Apr 09, 2014 | 39.50 | 39.72 | 39.34 | 39.72 | 4,947,066 | +0.53(+1.35%) |
Apr 08, 2014 | 38.95 | 39.30 | 38.95 | 39.19 | 3,208,663 | -0.01(-0.02%) |
Apr 07, 2014 | 39.41 | 39.44 | 39.07 | 39.20 | 7,488,656 | -0.16(-0.40%) |
Apr 04, 2014 | 39.56 | 39.71 | 39.34 | 39.36 | 12,114,661 | -0.15(-0.38%) |
Apr 03, 2014 | 39.49 | 39.61 | 39.36 | 39.51 | 7,558,513 | +0.02(+0.05%) |
Apr 02, 2014 | 39.41 | 39.49 | 39.36 | 39.49 | 4,605,255 | -0.06(-0.16%) |
Apr 01, 2014 | 39.51 | 39.58 | 39.41 | 39.56 | 1,836,252 | +0.42(+1.06%) |
Mar 31, 2014 | 39.32 | 39.38 | 39.07 | 39.14 | 7,992,985 | +0.16(+0.40%) |
Mar 28, 2014 | 38.91 | 39.05 | 38.87 | 38.98 | 7,762,575 | +0.40(+1.03%) |
Mar 27, 2014 | 38.55 | 38.66 | 38.46 | 38.58 | 2,775,183 | +0.06(+0.17%) |
Mar 26, 2014 | 38.74 | 38.78 | 38.48 | 38.52 | 9,905,667 | +0.03(+0.07%) |
Mar 25, 2014 | 38.30 | 38.54 | 38.09 | 38.49 | 5,969,702 | +0.50(+1.32%) |
Mar 24, 2014 | 38.19 | 38.20 | 37.64 | 37.99 | 3,715,921 | +0.01(+0.02%) |
Mar 21, 2014 | 38.25 | 38.38 | 37.93 | 37.98 | 3,881,137 | -0.14(-0.36%) |
Mar 20, 2014 | 37.79 | 38.20 | 37.75 | 38.12 | 4,994,603 | +0.10(+0.27%) |
Mar 19, 2014 | 38.48 | 38.61 | 37.75 | 38.02 | 5,482,856 | -0.55(-1.42%) |
Mar 18, 2014 | 38.31 | 38.67 | 38.31 | 38.57 | 2,169,980 | +0.44(+1.14%) |
Mar 17, 2014 | 37.85 | 38.20 | 37.84 | 38.13 | 4,161,767 | +0.65(+1.73%) |
Mar 14, 2014 | 37.36 | 37.69 | 37.28 | 37.48 | 7,191,091 | +0.09(+0.25%) |
Mar 13, 2014 | 38.55 | 38.58 | 37.32 | 37.39 | 12,244,659 | -1.03(-2.68%) |
Mar 12, 2014 | 38.18 | 38.46 | 38.07 | 38.42 | 9,895,798 | -0.09(-0.24%) |
Mar 11, 2014 | 38.65 | 38.89 | 38.50 | 38.51 | 2,497,457 | -0.23(-0.60%) |
Mar 10, 2014 | 38.80 | 38.83 | 38.43 | 38.74 | 1,793,922 | -0.19(-0.48%) |
Mar 07, 2014 | 39.07 | 39.15 | 38.70 | 38.93 | 2,833,571 | -0.26(-0.66%) |
Mar 06, 2014 | 39.18 | 39.28 | 39.10 | 39.19 | 2,889,356 | +0.50(+1.29%) |
Mar 05, 2014 | 38.71 | 38.79 | 38.63 | 38.69 | 3,149,169 | +0.04(+0.10%) |
Mar 04, 2014 | 38.69 | 38.69 | 38.53 | 38.65 | 1,749,534 | +0.90(+2.38%) |
Mar 03, 2014 | 38.06 | 38.18 | 37.69 | 37.75 | 5,097,347 | -1.15(-2.95%) |
Feb 28, 2014 | 38.83 | 39.13 | 38.74 | 38.90 | 3,283,314 | +0.14(+0.36%) |
Feb 27, 2014 | 38.41 | 38.76 | 38.36 | 38.76 | 1,489,057 | +0.13(+0.34%) |
Feb 26, 2014 | 38.68 | 38.74 | 38.53 | 38.63 | 2,818,478 | -0.26(-0.67%) |
Feb 25, 2014 | 38.98 | 39.06 | 38.75 | 38.89 | 3,991,430 | -0.02(-0.05%) |
Feb 24, 2014 | 38.77 | 39.07 | 38.61 | 38.91 | 2,113,898 | +0.30(+0.77%) |
Feb 21, 2014 | 38.63 | 38.80 | 38.56 | 38.61 | 2,490,496 | +0.11(+0.29%) |
Feb 20, 2014 | 38.32 | 38.58 | 38.25 | 38.50 | 1,418,775 | +0.20(+0.53%) |
Feb 19, 2014 | 38.55 | 38.76 | 38.30 | 38.30 | 2,106,353 | -0.33(-0.86%) |
Feb 18, 2014 | 38.61 | 38.68 | 38.48 | 38.63 | 2,801,733 | +0.12(+0.31%) |
Feb 14, 2014 | 38.40 | 38.51 | 38.51 | 38.51 | 1,897,761 | +0.20(+0.53%) |
Feb 13, 2014 | 37.80 | 38.32 | 37.77 | 38.31 | 3,075,920 | +0.37(+0.98%) |
Feb 12, 2014 | 37.84 | 37.98 | 37.83 | 37.94 | 3,921,928 | +0.01(+0.02%) |
Feb 11, 2014 | 37.49 | 37.99 | 37.47 | 37.93 | 2,302,723 | +0.61(+1.64%) |
Feb 10, 2014 | 37.30 | 37.35 | 37.23 | 37.32 | 1,802,386 | -0.17(-0.44%) |
Feb 07, 2014 | 37.14 | 37.52 | 37.05 | 37.48 | 3,528,004 | +0.49(+1.33%) |
Feb 06, 2014 | 36.62 | 36.99 | 36.62 | 36.99 | 4,413,235 | +0.83(+2.30%) |
Feb 05, 2014 | 36.07 | 36.22 | 36.01 | 36.16 | 7,567,472 | +0.12(+0.33%) |
Feb 04, 2014 | 36.02 | 36.09 | 35.89 | 36.04 | 2,032,269 | +0.42(+1.17%) |