Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.96 | 37.24 | 36.74 | 37.09 | 2,679,052 | +0.11(+0.29%) |
Apr 29, 2014 | 36.84 | 37.14 | 36.51 | 36.98 | 3,386,657 | +0.37(+1.01%) |
Apr 28, 2014 | 36.50 | 36.85 | 36.30 | 36.61 | 2,803,538 | +0.20(+0.54%) |
Apr 25, 2014 | 36.27 | 36.58 | 36.05 | 36.41 | 4,195,033 | +0.06(+0.17%) |
Apr 24, 2014 | 36.92 | 36.92 | 36.30 | 36.35 | 3,542,313 | -0.44(-1.19%) |
Apr 23, 2014 | 36.71 | 37.04 | 36.58 | 36.79 | 3,585,596 | +0.19(+0.52%) |
Apr 22, 2014 | 36.44 | 36.67 | 35.60 | 36.59 | 5,472,714 | +0.11(+0.29%) |
Apr 21, 2014 | 36.77 | 36.77 | 36.36 | 36.49 | 3,483,191 | -0.17(-0.46%) |
Apr 17, 2014 | 37.33 | 36.66 | 36.66 | 36.66 | 20,682,598 | -0.81(-2.17%) |
Apr 16, 2014 | 36.75 | 37.50 | 36.62 | 37.47 | 4,640,055 | +1.04(+2.85%) |
Apr 15, 2014 | 36.48 | 36.83 | 36.11 | 36.43 | 4,970,242 | -0.02(-0.05%) |
Apr 14, 2014 | 35.40 | 36.48 | 35.15 | 36.45 | 5,815,852 | +0.49(+1.38%) |
Apr 11, 2014 | 36.93 | 36.99 | 35.91 | 35.96 | 10,388,568 | -1.22(-3.27%) |
Apr 10, 2014 | 38.19 | 38.42 | 37.06 | 37.17 | 7,464,761 | -1.46(-3.78%) |
Apr 09, 2014 | 38.49 | 38.97 | 38.40 | 38.63 | 3,993,179 | +0.15(+0.39%) |
Apr 08, 2014 | 38.18 | 38.66 | 38.06 | 38.49 | 4,459,210 | +0.39(+1.02%) |
Apr 07, 2014 | 38.71 | 38.93 | 37.91 | 38.10 | 4,085,092 | -0.57(-1.47%) |
Apr 04, 2014 | 39.48 | 39.61 | 38.51 | 38.67 | 5,322,643 | -0.64(-1.62%) |
Apr 03, 2014 | 39.65 | 39.93 | 39.16 | 39.30 | 5,605,344 | -0.85(-2.12%) |
Apr 02, 2014 | 39.80 | 40.37 | 39.54 | 40.15 | 6,540,408 | -0.14(-0.35%) |
Apr 01, 2014 | 39.57 | 40.38 | 39.14 | 40.29 | 7,706,348 | +0.87(+2.20%) |
Mar 31, 2014 | 39.04 | 39.52 | 38.35 | 39.42 | 6,700,586 | +0.43(+1.11%) |
Mar 28, 2014 | 38.40 | 39.17 | 38.40 | 38.99 | 4,202,220 | +0.47(+1.21%) |
Mar 27, 2014 | 38.01 | 38.58 | 37.87 | 38.53 | 4,769,221 | +0.47(+1.24%) |
Mar 26, 2014 | 38.86 | 38.93 | 38.05 | 38.06 | 3,495,170 | -0.47(-1.23%) |
Mar 25, 2014 | 38.38 | 38.86 | 38.27 | 38.53 | 3,743,269 | +0.30(+0.79%) |
Mar 24, 2014 | 38.58 | 38.82 | 37.94 | 38.23 | 5,816,804 | -0.19(-0.50%) |
Mar 21, 2014 | 38.38 | 38.76 | 38.20 | 38.42 | 8,160,010 | +0.39(+1.01%) |
Mar 20, 2014 | 38.07 | 38.33 | 37.80 | 38.03 | 4,147,659 | -0.13(-0.34%) |
Mar 19, 2014 | 38.49 | 38.77 | 37.97 | 38.16 | 3,177,114 | -0.36(-0.93%) |
Mar 18, 2014 | 37.97 | 38.56 | 37.95 | 38.52 | 4,456,473 | +0.57(+1.50%) |
Mar 17, 2014 | 38.30 | 38.66 | 37.90 | 37.95 | 4,430,816 | -0.21(-0.56%) |
Mar 14, 2014 | 37.97 | 38.23 | 37.81 | 38.17 | 6,942,140 | +0.12(+0.31%) |
Mar 13, 2014 | 38.80 | 38.94 | 37.88 | 38.05 | 6,831,762 | -0.64(-1.65%) |
Mar 12, 2014 | 38.57 | 38.87 | 38.09 | 38.68 | 9,033,730 | -0.27(-0.69%) |
Mar 11, 2014 | 39.97 | 39.97 | 38.94 | 38.95 | 7,606,727 | -1.05(-2.63%) |
Mar 10, 2014 | 39.46 | 40.18 | 38.97 | 40.01 | 5,894,821 | +0.51(+1.30%) |
Mar 07, 2014 | 40.03 | 40.50 | 39.31 | 39.49 | 8,503,275 | -0.46(-1.15%) |
Mar 06, 2014 | 39.64 | 40.21 | 39.50 | 39.95 | 5,580,539 | +0.20(+0.51%) |
Mar 05, 2014 | 38.89 | 40.01 | 38.54 | 39.75 | 7,191,138 | +0.87(+2.24%) |
Mar 04, 2014 | 38.95 | 39.18 | 38.36 | 38.88 | 9,169,402 | +0.17(+0.45%) |
Mar 03, 2014 | 38.27 | 38.87 | 38.20 | 38.70 | 9,016,138 | +0.75(+1.98%) |
Feb 28, 2014 | 37.82 | 38.01 | 37.68 | 37.95 | 6,380,593 | +0.28(+0.74%) |
Feb 27, 2014 | 36.77 | 37.76 | 36.73 | 37.67 | 6,282,148 | +0.72(+1.95%) |
Feb 26, 2014 | 36.86 | 37.18 | 36.70 | 36.95 | 4,147,209 | +0.20(+0.56%) |
Feb 25, 2014 | 36.73 | 37.10 | 36.72 | 36.75 | 5,022,959 | +0.02(+0.06%) |
Feb 24, 2014 | 36.83 | 37.21 | 36.72 | 36.73 | 8,993,714 | -0.03(-0.07%) |
Feb 21, 2014 | 36.48 | 36.97 | 36.24 | 36.75 | 6,637,775 | +0.32(+0.88%) |
Feb 20, 2014 | 36.08 | 36.57 | 36.07 | 36.43 | 6,108,007 | +0.49(+1.36%) |
Feb 19, 2014 | 35.81 | 37.75 | 35.76 | 35.94 | 19,208,702 | +1.73(+5.05%) |
Feb 18, 2014 | 34.94 | 35.07 | 33.63 | 34.21 | 15,501,199 | -0.83(-2.36%) |
Feb 14, 2014 | 35.02 | 35.04 | 35.04 | 35.04 | 49,946,308 | +0.06(+0.18%) |
Feb 13, 2014 | 34.47 | 35.12 | 34.37 | 34.98 | 10,808,123 | +0.39(+1.12%) |
Feb 12, 2014 | 34.71 | 34.79 | 34.26 | 34.59 | 12,214,031 | -0.21(-0.60%) |
Feb 11, 2014 | 35.23 | 35.41 | 34.75 | 34.80 | 7,088,649 | -0.28(-0.79%) |
Feb 10, 2014 | 35.22 | 35.80 | 35.03 | 35.08 | 6,131,461 | -0.18(-0.50%) |
Feb 07, 2014 | 34.65 | 35.30 | 34.61 | 35.25 | 4,448,633 | +0.62(+1.80%) |
Feb 06, 2014 | 34.36 | 34.72 | 34.26 | 34.63 | 3,842,463 | +0.33(+0.96%) |
Feb 05, 2014 | 33.65 | 34.41 | 33.15 | 34.30 | 5,859,622 | +0.43(+1.26%) |
Feb 04, 2014 | 34.06 | 34.59 | 33.60 | 33.87 | 6,003,260 | -0.18(-0.53%) |