Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.65 | 37.38 | 36.56 | 37.13 | 13,844,002 | +0.57(+1.56%) |
Apr 29, 2014 | 36.00 | 36.95 | 35.77 | 36.56 | 16,918,030 | -0.77(-2.07%) |
Apr 28, 2014 | 37.72 | 37.97 | 36.62 | 37.33 | 10,349,114 | -0.10(-0.28%) |
Apr 25, 2014 | 37.49 | 37.72 | 37.29 | 37.43 | 7,529,609 | -0.16(-0.41%) |
Apr 24, 2014 | 37.83 | 37.83 | 37.29 | 37.59 | 7,419,523 | -0.18(-0.47%) |
Apr 23, 2014 | 37.92 | 37.92 | 37.58 | 37.77 | 8,789,985 | -0.03(-0.08%) |
Apr 22, 2014 | 37.41 | 38.17 | 37.30 | 37.80 | 10,215,871 | +0.36(+0.95%) |
Apr 21, 2014 | 36.81 | 37.51 | 36.75 | 37.44 | 7,303,913 | +0.78(+2.12%) |
Apr 17, 2014 | 36.35 | 36.66 | 36.66 | 36.66 | 8,998,845 | +0.26(+0.71%) |
Apr 16, 2014 | 35.89 | 36.48 | 35.89 | 36.40 | 10,319,850 | +0.70(+1.95%) |
Apr 15, 2014 | 35.79 | 35.94 | 35.20 | 35.71 | 17,894,354 | +0.16(+0.44%) |
Apr 14, 2014 | 36.54 | 36.54 | 35.15 | 35.55 | 13,804,558 | -0.64(-1.78%) |
Apr 11, 2014 | 36.38 | 36.60 | 36.14 | 36.20 | 10,899,250 | -0.34(-0.93%) |
Apr 10, 2014 | 37.18 | 37.48 | 36.33 | 36.54 | 12,892,426 | -0.95(-2.53%) |
Apr 09, 2014 | 36.55 | 37.52 | 36.36 | 37.49 | 12,427,737 | +1.12(+3.08%) |
Apr 08, 2014 | 37.63 | 37.63 | 36.33 | 36.37 | 14,802,158 | -0.90(-2.43%) |
Apr 07, 2014 | 36.89 | 37.72 | 36.89 | 37.27 | 10,762,872 | +0.29(+0.78%) |
Apr 04, 2014 | 38.01 | 38.33 | 36.98 | 36.98 | 11,380,554 | -0.73(-1.93%) |
Apr 03, 2014 | 38.21 | 38.40 | 37.58 | 37.71 | 10,594,003 | -0.53(-1.40%) |
Apr 02, 2014 | 38.23 | 38.48 | 38.11 | 38.24 | 10,660,424 | +0.06(+0.16%) |
Apr 01, 2014 | 38.45 | 38.57 | 37.71 | 38.18 | 9,949,647 | -0.06(-0.15%) |
Mar 31, 2014 | 38.39 | 38.50 | 38.06 | 38.24 | 9,160,629 | +0.10(+0.25%) |
Mar 28, 2014 | 38.80 | 39.03 | 37.89 | 38.15 | 8,583,690 | -0.38(-0.97%) |
Mar 27, 2014 | 38.69 | 38.70 | 37.92 | 38.52 | 10,927,401 | -0.24(-0.63%) |
Mar 26, 2014 | 37.74 | 38.96 | 37.72 | 38.77 | 21,825,858 | +1.19(+3.17%) |
Mar 25, 2014 | 37.87 | 37.96 | 37.23 | 37.57 | 11,359,035 | +0.00(+0.00%) |
Mar 24, 2014 | 38.43 | 38.46 | 36.92 | 37.57 | 26,911,858 | -0.75(-1.96%) |
Mar 21, 2014 | 39.98 | 40.47 | 38.32 | 38.32 | 23,116,216 | -1.27(-3.20%) |
Mar 20, 2014 | 40.18 | 40.18 | 39.38 | 39.59 | 14,082,035 | -0.71(-1.75%) |
Mar 19, 2014 | 40.41 | 40.83 | 40.17 | 40.30 | 9,098,610 | +0.01(+0.02%) |
Mar 18, 2014 | 40.25 | 40.44 | 39.96 | 40.29 | 7,185,912 | +0.01(+0.02%) |
Mar 17, 2014 | 40.10 | 40.41 | 39.88 | 40.28 | 9,924,177 | +0.53(+1.33%) |
Mar 14, 2014 | 39.87 | 40.08 | 39.66 | 39.75 | 10,941,563 | -0.13(-0.33%) |
Mar 13, 2014 | 40.72 | 40.87 | 39.84 | 39.88 | 11,117,225 | -0.78(-1.92%) |
Mar 12, 2014 | 40.70 | 40.75 | 40.39 | 40.66 | 10,605,637 | -0.43(-1.06%) |
Mar 11, 2014 | 41.22 | 41.45 | 41.02 | 41.10 | 6,433,186 | -0.23(-0.55%) |
Mar 10, 2014 | 41.14 | 41.34 | 40.64 | 41.33 | 5,878,438 | +0.23(+0.56%) |
Mar 07, 2014 | 41.02 | 41.16 | 40.39 | 41.10 | 6,980,165 | +0.20(+0.49%) |
Mar 06, 2014 | 41.54 | 42.32 | 40.89 | 40.90 | 10,891,910 | -0.77(-1.85%) |
Mar 05, 2014 | 41.39 | 42.00 | 40.87 | 41.67 | 12,091,143 | +0.14(+0.34%) |
Mar 04, 2014 | 39.74 | 41.77 | 39.74 | 41.53 | 16,178,059 | +2.16(+5.48%) |
Mar 03, 2014 | 39.14 | 39.51 | 38.95 | 39.38 | 7,061,598 | -0.21(-0.52%) |
Feb 28, 2014 | 39.69 | 40.43 | 39.31 | 39.58 | 10,599,980 | -0.13(-0.33%) |
Feb 27, 2014 | 39.43 | 39.83 | 39.38 | 39.71 | 8,812,690 | +0.28(+0.71%) |
Feb 26, 2014 | 39.49 | 39.78 | 39.35 | 39.44 | 8,004,407 | -0.08(-0.20%) |
Feb 25, 2014 | 39.99 | 40.14 | 39.48 | 39.52 | 9,848,909 | -0.46(-1.16%) |
Feb 24, 2014 | 40.01 | 40.28 | 39.85 | 39.98 | 8,994,122 | +0.13(+0.31%) |
Feb 21, 2014 | 39.32 | 40.17 | 39.30 | 39.85 | 9,654,863 | +0.21(+0.54%) |
Feb 20, 2014 | 39.49 | 39.68 | 39.34 | 39.64 | 16,889,776 | +0.29(+0.73%) |
Feb 19, 2014 | 39.92 | 40.21 | 39.32 | 39.35 | 11,407,174 | -0.86(-2.14%) |
Feb 18, 2014 | 39.93 | 40.46 | 39.91 | 40.22 | 10,400,989 | +0.19(+0.48%) |
Feb 14, 2014 | 39.32 | 40.02 | 40.02 | 40.02 | 11,144,499 | +0.65(+1.65%) |
Feb 13, 2014 | 38.72 | 39.38 | 38.65 | 39.38 | 8,235,478 | +0.47(+1.21%) |
Feb 12, 2014 | 38.74 | 39.26 | 38.68 | 38.90 | 10,999,970 | +0.17(+0.44%) |
Feb 11, 2014 | 38.03 | 39.00 | 37.82 | 38.74 | 14,200,963 | +0.37(+0.96%) |
Feb 10, 2014 | 37.47 | 38.40 | 37.26 | 38.37 | 15,119,668 | +1.32(+3.56%) |
Feb 07, 2014 | 36.06 | 37.08 | 36.04 | 37.05 | 11,662,592 | +0.99(+2.76%) |
Feb 06, 2014 | 35.93 | 36.20 | 35.78 | 36.06 | 11,051,983 | +0.32(+0.91%) |
Feb 05, 2014 | 35.76 | 36.07 | 34.98 | 35.73 | 16,897,720 | -0.29(-0.82%) |
Feb 04, 2014 | 35.91 | 36.35 | 35.71 | 36.03 | 10,382,905 | +0.22(+0.62%) |