Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.95 | 40.23 | 39.90 | 39.92 | 2,447,279 | +0.01(+0.03%) |
Apr 29, 2014 | 40.15 | 40.29 | 39.82 | 39.91 | 3,395,073 | -0.17(-0.43%) |
Apr 28, 2014 | 39.66 | 40.09 | 39.58 | 40.08 | 3,246,198 | +0.36(+0.90%) |
Apr 25, 2014 | 39.18 | 39.73 | 38.87 | 39.72 | 2,877,087 | +0.54(+1.37%) |
Apr 24, 2014 | 39.03 | 39.29 | 38.69 | 39.18 | 1,989,321 | +0.20(+0.51%) |
Apr 23, 2014 | 39.18 | 39.44 | 38.96 | 38.98 | 2,304,639 | -0.12(-0.32%) |
Apr 22, 2014 | 39.05 | 39.16 | 38.87 | 39.11 | 2,490,979 | +0.00(+0.00%) |
Apr 21, 2014 | 38.90 | 39.31 | 38.85 | 39.11 | 2,973,482 | +0.24(+0.62%) |
Apr 17, 2014 | 39.54 | 38.87 | 38.87 | 38.87 | 3,912,823 | -0.75(-1.89%) |
Apr 16, 2014 | 39.40 | 39.62 | 39.08 | 39.62 | 3,769,470 | +0.28(+0.70%) |
Apr 15, 2014 | 38.45 | 39.43 | 38.45 | 39.34 | 5,735,506 | +0.91(+2.38%) |
Apr 14, 2014 | 38.34 | 38.50 | 38.08 | 38.43 | 2,710,241 | +0.18(+0.47%) |
Apr 11, 2014 | 38.12 | 38.39 | 38.03 | 38.25 | 3,071,750 | +0.14(+0.36%) |
Apr 10, 2014 | 38.12 | 38.40 | 37.92 | 38.11 | 3,309,766 | +0.10(+0.25%) |
Apr 09, 2014 | 38.18 | 38.26 | 37.56 | 38.01 | 4,055,622 | -0.20(-0.52%) |
Apr 08, 2014 | 37.71 | 38.24 | 37.43 | 38.21 | 4,921,362 | +0.55(+1.46%) |
Apr 07, 2014 | 37.40 | 38.12 | 37.40 | 37.66 | 4,430,247 | +0.27(+0.72%) |
Apr 04, 2014 | 36.98 | 37.64 | 36.98 | 37.40 | 4,327,875 | +0.48(+1.30%) |
Apr 03, 2014 | 36.93 | 37.20 | 36.84 | 36.91 | 4,004,190 | +0.06(+0.15%) |
Apr 02, 2014 | 36.78 | 36.91 | 36.39 | 36.86 | 3,430,182 | +0.32(+0.88%) |
Apr 01, 2014 | 36.85 | 36.88 | 36.37 | 36.54 | 3,518,848 | -0.37(-1.01%) |
Mar 31, 2014 | 36.76 | 37.00 | 36.56 | 36.91 | 3,496,175 | +0.33(+0.90%) |
Mar 28, 2014 | 36.89 | 36.96 | 36.48 | 36.58 | 3,166,557 | -0.32(-0.86%) |
Mar 27, 2014 | 36.47 | 36.91 | 36.47 | 36.89 | 3,077,874 | +0.33(+0.90%) |
Mar 26, 2014 | 36.58 | 36.76 | 36.48 | 36.56 | 3,042,476 | +0.08(+0.21%) |
Mar 25, 2014 | 36.31 | 36.56 | 36.15 | 36.49 | 3,668,401 | +0.25(+0.70%) |
Mar 24, 2014 | 36.13 | 36.42 | 36.07 | 36.23 | 2,905,846 | +0.14(+0.40%) |
Mar 21, 2014 | 36.60 | 36.70 | 36.07 | 36.09 | 5,790,511 | -0.22(-0.61%) |
Mar 20, 2014 | 36.23 | 36.32 | 35.93 | 36.31 | 3,952,852 | +0.07(+0.19%) |
Mar 19, 2014 | 37.37 | 37.40 | 36.14 | 36.24 | 7,900,137 | -1.19(-3.18%) |
Mar 18, 2014 | 37.88 | 37.93 | 37.40 | 37.43 | 3,280,253 | -0.44(-1.16%) |
Mar 17, 2014 | 37.63 | 37.93 | 37.26 | 37.87 | 4,148,729 | +0.27(+0.71%) |
Mar 14, 2014 | 36.91 | 37.69 | 36.91 | 37.60 | 5,250,733 | +0.67(+1.81%) |
Mar 13, 2014 | 37.15 | 37.53 | 36.54 | 36.93 | 9,927,300 | -0.64(-1.70%) |
Mar 12, 2014 | 37.90 | 38.08 | 37.27 | 37.57 | 9,807,049 | -0.34(-0.91%) |
Mar 11, 2014 | 38.19 | 38.20 | 37.92 | 37.92 | 1,609,717 | -0.25(-0.65%) |
Mar 10, 2014 | 38.12 | 38.19 | 37.90 | 38.17 | 2,126,094 | +0.03(+0.07%) |
Mar 07, 2014 | 37.99 | 38.15 | 37.70 | 38.14 | 3,044,738 | +0.10(+0.27%) |
Mar 06, 2014 | 38.30 | 38.42 | 38.01 | 38.03 | 2,986,851 | +0.01(+0.02%) |
Mar 05, 2014 | 38.25 | 38.34 | 37.97 | 38.03 | 2,107,333 | -0.26(-0.68%) |
Mar 04, 2014 | 38.41 | 38.52 | 38.17 | 38.29 | 2,636,443 | +0.14(+0.36%) |
Mar 03, 2014 | 38.34 | 38.52 | 38.12 | 38.15 | 2,716,882 | -0.41(-1.05%) |
Feb 28, 2014 | 38.35 | 38.71 | 38.33 | 38.56 | 2,255,140 | +0.33(+0.86%) |
Feb 27, 2014 | 38.32 | 38.52 | 38.11 | 38.23 | 3,055,399 | -0.09(-0.23%) |
Feb 26, 2014 | 38.57 | 38.72 | 38.24 | 38.32 | 2,690,623 | -0.28(-0.73%) |
Feb 25, 2014 | 38.84 | 38.84 | 38.54 | 38.60 | 3,706,201 | +0.25(+0.65%) |
Feb 24, 2014 | 38.34 | 38.93 | 38.03 | 38.35 | 4,558,419 | +0.32(+0.83%) |
Feb 21, 2014 | 38.08 | 38.99 | 38.03 | 38.03 | 7,676,315 | -0.01(-0.02%) |
Feb 20, 2014 | 37.69 | 38.10 | 37.62 | 38.04 | 2,699,286 | +0.39(+1.02%) |
Feb 19, 2014 | 37.91 | 38.17 | 37.62 | 37.66 | 1,823,833 | -0.36(-0.96%) |
Feb 18, 2014 | 38.11 | 38.25 | 37.97 | 38.02 | 2,551,620 | +0.08(+0.20%) |
Feb 14, 2014 | 37.49 | 37.95 | 37.95 | 37.95 | 2,357,549 | +0.44(+1.17%) |
Feb 13, 2014 | 37.15 | 37.51 | 37.13 | 37.51 | 1,965,552 | +0.35(+0.94%) |
Feb 12, 2014 | 37.31 | 37.35 | 37.02 | 37.15 | 3,173,675 | -0.29(-0.77%) |
Feb 11, 2014 | 36.94 | 37.55 | 36.91 | 37.44 | 2,840,417 | +0.50(+1.36%) |
Feb 10, 2014 | 36.65 | 36.96 | 36.46 | 36.94 | 2,813,778 | +0.21(+0.58%) |
Feb 07, 2014 | 36.72 | 36.85 | 36.50 | 36.73 | 3,478,362 | +0.15(+0.41%) |
Feb 06, 2014 | 36.35 | 36.65 | 36.31 | 36.58 | 2,045,761 | +0.28(+0.77%) |
Feb 05, 2014 | 36.32 | 36.44 | 36.20 | 36.30 | 3,640,458 | -0.14(-0.37%) |
Feb 04, 2014 | 36.58 | 36.68 | 36.20 | 36.44 | 3,350,716 | -0.10(-0.28%) |