Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.74 | 39.46 | 38.68 | 39.35 | 2,242,297 | +0.51(+1.31%) |
Apr 29, 2014 | 39.10 | 39.24 | 38.81 | 38.84 | 1,582,846 | -0.24(-0.62%) |
Apr 28, 2014 | 38.99 | 39.20 | 38.70 | 39.08 | 1,111,678 | +0.28(+0.73%) |
Apr 25, 2014 | 38.66 | 38.86 | 38.54 | 38.80 | 1,249,827 | -0.07(-0.17%) |
Apr 24, 2014 | 38.64 | 38.93 | 38.27 | 38.86 | 1,374,519 | +0.09(+0.23%) |
Apr 23, 2014 | 39.40 | 39.71 | 38.70 | 38.78 | 1,787,496 | +0.03(+0.09%) |
Apr 22, 2014 | 38.48 | 38.81 | 38.41 | 38.74 | 1,343,121 | +0.34(+0.87%) |
Apr 21, 2014 | 38.06 | 38.54 | 38.00 | 38.41 | 1,505,807 | +0.31(+0.81%) |
Apr 17, 2014 | 37.87 | 38.10 | 38.10 | 38.10 | 900,247 | +0.26(+0.69%) |
Apr 16, 2014 | 37.30 | 37.88 | 37.30 | 37.84 | 1,124,446 | +0.58(+1.55%) |
Apr 15, 2014 | 37.06 | 37.55 | 36.80 | 37.26 | 1,365,960 | +0.20(+0.54%) |
Apr 14, 2014 | 36.92 | 37.12 | 36.55 | 37.06 | 1,139,132 | +0.34(+0.93%) |
Apr 11, 2014 | 36.85 | 37.00 | 36.65 | 36.71 | 1,145,496 | -0.28(-0.76%) |
Apr 10, 2014 | 37.55 | 37.55 | 36.98 | 37.00 | 1,689,710 | -0.63(-1.68%) |
Apr 09, 2014 | 37.64 | 37.76 | 37.48 | 37.63 | 1,112,898 | -0.03(-0.07%) |
Apr 08, 2014 | 37.09 | 37.74 | 37.01 | 37.66 | 1,875,261 | +0.71(+1.91%) |
Apr 07, 2014 | 37.36 | 37.53 | 36.92 | 36.95 | 1,228,123 | -0.64(-1.70%) |
Apr 04, 2014 | 37.90 | 37.96 | 37.45 | 37.59 | 1,094,517 | -0.12(-0.32%) |
Apr 03, 2014 | 38.08 | 38.17 | 37.39 | 37.71 | 1,036,983 | -0.32(-0.85%) |
Apr 02, 2014 | 38.05 | 38.15 | 37.80 | 38.03 | 1,309,970 | +0.10(+0.27%) |
Apr 01, 2014 | 37.85 | 38.12 | 37.72 | 37.93 | 944,276 | +0.16(+0.43%) |
Mar 31, 2014 | 37.57 | 37.94 | 37.52 | 37.77 | 1,221,477 | +0.44(+1.17%) |
Mar 28, 2014 | 37.09 | 37.48 | 37.04 | 37.33 | 1,193,846 | +0.29(+0.78%) |
Mar 27, 2014 | 37.36 | 37.36 | 36.83 | 37.04 | 1,009,788 | -0.11(-0.29%) |
Mar 26, 2014 | 37.55 | 37.61 | 37.12 | 37.15 | 1,226,967 | -0.27(-0.72%) |
Mar 25, 2014 | 37.42 | 37.57 | 36.98 | 37.42 | 1,554,907 | +0.27(+0.72%) |
Mar 24, 2014 | 37.36 | 37.61 | 36.88 | 37.15 | 1,082,055 | -0.19(-0.50%) |
Mar 21, 2014 | 37.60 | 37.68 | 37.14 | 37.34 | 1,130,373 | -0.19(-0.52%) |
Mar 20, 2014 | 37.49 | 37.76 | 37.33 | 37.53 | 1,035,919 | -0.19(-0.50%) |
Mar 19, 2014 | 38.20 | 38.20 | 37.55 | 37.72 | 858,286 | -0.52(-1.37%) |
Mar 18, 2014 | 38.16 | 38.62 | 38.16 | 38.25 | 1,229,003 | +0.19(+0.49%) |
Mar 17, 2014 | 37.63 | 38.17 | 37.61 | 38.06 | 786,710 | +0.52(+1.38%) |
Mar 14, 2014 | 37.81 | 37.98 | 37.51 | 37.54 | 1,110,642 | -0.46(-1.20%) |
Mar 13, 2014 | 38.66 | 38.66 | 37.90 | 38.00 | 1,456,185 | -0.45(-1.17%) |
Mar 12, 2014 | 37.51 | 38.45 | 37.44 | 38.45 | 1,646,374 | +0.74(+1.96%) |
Mar 11, 2014 | 37.82 | 37.95 | 37.60 | 37.71 | 1,210,809 | -0.07(-0.20%) |
Mar 10, 2014 | 37.51 | 37.86 | 37.49 | 37.78 | 1,023,351 | +0.10(+0.27%) |
Mar 07, 2014 | 37.80 | 37.90 | 37.49 | 37.68 | 1,413,124 | -0.19(-0.51%) |
Mar 06, 2014 | 38.11 | 38.21 | 37.84 | 37.88 | 1,190,461 | +0.23(+0.60%) |
Mar 05, 2014 | 37.51 | 37.72 | 37.45 | 37.65 | 1,090,677 | +0.22(+0.59%) |
Mar 04, 2014 | 37.69 | 37.76 | 37.39 | 37.43 | 1,656,614 | -0.05(-0.14%) |
Mar 03, 2014 | 37.44 | 37.80 | 37.20 | 37.48 | 2,049,057 | -0.18(-0.48%) |
Feb 28, 2014 | 37.39 | 38.02 | 37.30 | 37.66 | 1,499,161 | +0.34(+0.91%) |
Feb 27, 2014 | 37.36 | 37.48 | 37.14 | 37.32 | 1,117,082 | +0.03(+0.07%) |
Feb 26, 2014 | 37.20 | 37.50 | 37.12 | 37.30 | 885,819 | +0.17(+0.47%) |
Feb 25, 2014 | 37.46 | 37.48 | 37.08 | 37.12 | 1,017,294 | -0.33(-0.89%) |
Feb 24, 2014 | 37.32 | 37.68 | 37.26 | 37.46 | 1,185,513 | +0.35(+0.93%) |
Feb 21, 2014 | 37.03 | 37.21 | 36.98 | 37.11 | 921,530 | -0.01(-0.02%) |
Feb 20, 2014 | 37.07 | 37.18 | 36.80 | 37.12 | 1,181,352 | +0.07(+0.18%) |
Feb 19, 2014 | 37.05 | 37.37 | 36.90 | 37.05 | 1,224,546 | -0.23(-0.61%) |
Feb 18, 2014 | 37.57 | 37.66 | 37.12 | 37.28 | 1,415,004 | -0.25(-0.66%) |
Feb 14, 2014 | 37.30 | 37.52 | 37.52 | 37.52 | 894,982 | +0.06(+0.16%) |
Feb 13, 2014 | 37.24 | 37.58 | 36.97 | 37.46 | 1,212,435 | +0.10(+0.27%) |
Feb 12, 2014 | 37.07 | 37.42 | 37.03 | 37.36 | 1,675,145 | +0.47(+1.28%) |
Feb 11, 2014 | 36.56 | 37.07 | 36.50 | 36.89 | 2,447,560 | +0.29(+0.78%) |
Feb 10, 2014 | 36.63 | 36.71 | 36.38 | 36.61 | 1,830,557 | +0.01(+0.02%) |
Feb 07, 2014 | 36.51 | 36.77 | 36.12 | 36.60 | 1,690,363 | +0.45(+1.25%) |
Feb 06, 2014 | 35.53 | 36.37 | 35.49 | 36.15 | 2,061,469 | +0.44(+1.23%) |
Feb 05, 2014 | 35.45 | 35.75 | 35.11 | 35.71 | 1,544,779 | +0.03(+0.09%) |
Feb 04, 2014 | 35.37 | 35.79 | 35.23 | 35.67 | 1,563,177 | +0.41(+1.17%) |