Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.53 | 40.14 | 39.43 | 39.71 | 3,336,696 | +0.14(+0.35%) |
Apr 29, 2014 | 39.38 | 39.78 | 39.37 | 39.57 | 2,367,678 | +0.36(+0.92%) |
Apr 28, 2014 | 39.20 | 39.37 | 38.89 | 39.21 | 2,729,256 | +0.24(+0.62%) |
Apr 25, 2014 | 39.09 | 39.15 | 38.83 | 38.97 | 1,575,080 | -0.12(-0.31%) |
Apr 24, 2014 | 39.25 | 39.46 | 39.03 | 39.09 | 2,330,743 | -0.15(-0.38%) |
Apr 23, 2014 | 39.02 | 39.37 | 38.99 | 39.24 | 1,619,746 | +0.21(+0.54%) |
Apr 22, 2014 | 39.50 | 39.50 | 38.97 | 39.03 | 3,081,533 | -0.39(-0.99%) |
Apr 21, 2014 | 39.40 | 39.59 | 39.19 | 39.42 | 2,062,357 | +0.08(+0.20%) |
Apr 17, 2014 | 39.05 | 39.34 | 39.34 | 39.34 | 1,961,200 | +0.14(+0.36%) |
Apr 16, 2014 | 39.08 | 39.28 | 38.85 | 39.20 | 2,152,633 | +0.40(+1.03%) |
Apr 15, 2014 | 38.33 | 38.85 | 38.21 | 38.80 | 3,230,717 | +0.47(+1.23%) |
Apr 14, 2014 | 38.31 | 38.41 | 38.08 | 38.33 | 2,613,690 | +0.29(+0.76%) |
Apr 11, 2014 | 38.05 | 38.29 | 37.91 | 38.04 | 2,698,188 | -0.04(-0.11%) |
Apr 10, 2014 | 38.06 | 38.37 | 37.87 | 38.08 | 3,272,287 | -0.04(-0.10%) |
Apr 09, 2014 | 37.90 | 38.19 | 37.71 | 38.12 | 1,928,732 | +0.22(+0.58%) |
Apr 08, 2014 | 37.47 | 38.03 | 37.22 | 37.90 | 2,957,228 | +0.45(+1.20%) |
Apr 07, 2014 | 37.98 | 38.16 | 37.43 | 37.45 | 1,882,286 | -0.47(-1.24%) |
Apr 04, 2014 | 37.93 | 38.32 | 37.73 | 37.92 | 2,385,353 | +0.19(+0.50%) |
Apr 03, 2014 | 37.77 | 37.96 | 37.51 | 37.73 | 1,796,086 | +0.05(+0.13%) |
Apr 02, 2014 | 37.68 | 37.74 | 37.46 | 37.68 | 2,632,151 | -0.01(-0.03%) |
Apr 01, 2014 | 37.25 | 37.69 | 37.17 | 37.69 | 2,450,527 | +0.75(+2.03%) |
Mar 31, 2014 | 37.12 | 37.21 | 36.70 | 36.94 | 3,091,194 | +0.12(+0.33%) |
Mar 28, 2014 | 36.95 | 37.01 | 36.64 | 36.82 | 1,771,014 | -0.04(-0.11%) |
Mar 27, 2014 | 36.57 | 36.94 | 36.31 | 36.86 | 2,059,911 | +0.35(+0.96%) |
Mar 26, 2014 | 36.43 | 36.91 | 36.42 | 36.51 | 3,159,677 | +0.13(+0.36%) |
Mar 25, 2014 | 36.46 | 36.50 | 36.23 | 36.38 | 1,970,072 | +0.00(+0.00%) |
Mar 24, 2014 | 36.66 | 36.74 | 36.26 | 36.38 | 2,319,658 | -0.25(-0.68%) |
Mar 21, 2014 | 37.49 | 37.49 | 36.59 | 36.63 | 5,197,227 | +0.13(+0.36%) |
Mar 20, 2014 | 36.41 | 36.53 | 36.09 | 36.50 | 2,832,255 | +0.00(+0.00%) |
Mar 19, 2014 | 37.10 | 37.11 | 36.38 | 36.50 | 2,784,093 | -0.51(-1.38%) |
Mar 18, 2014 | 36.76 | 37.20 | 36.76 | 37.01 | 1,851,742 | +0.24(+0.65%) |
Mar 17, 2014 | 36.69 | 36.84 | 36.52 | 36.77 | 1,801,313 | +0.19(+0.52%) |
Mar 14, 2014 | 36.24 | 36.78 | 36.21 | 36.58 | 2,208,148 | +0.16(+0.44%) |
Mar 13, 2014 | 36.72 | 36.73 | 36.22 | 36.42 | 2,433,540 | -0.23(-0.63%) |
Mar 12, 2014 | 36.50 | 36.67 | 36.40 | 36.65 | 2,098,881 | -0.09(-0.24%) |
Mar 11, 2014 | 37.06 | 37.09 | 36.38 | 36.74 | 2,866,691 | -0.32(-0.86%) |
Mar 10, 2014 | 37.44 | 37.49 | 37.03 | 37.06 | 2,353,195 | -0.35(-0.94%) |
Mar 07, 2014 | 37.39 | 37.55 | 37.07 | 37.41 | 2,440,097 | +0.09(+0.24%) |
Mar 06, 2014 | 37.31 | 37.48 | 37.22 | 37.32 | 1,915,075 | +0.01(+0.03%) |
Mar 05, 2014 | 37.72 | 37.87 | 37.17 | 37.31 | 2,731,698 | -0.35(-0.93%) |
Mar 04, 2014 | 37.41 | 37.77 | 37.16 | 37.66 | 3,553,784 | +0.66(+1.78%) |
Mar 03, 2014 | 37.14 | 37.27 | 36.74 | 37.00 | 2,789,108 | -0.28(-0.75%) |
Feb 28, 2014 | 37.21 | 37.36 | 37.04 | 37.28 | 2,586,859 | +0.35(+0.95%) |
Feb 27, 2014 | 37.15 | 37.32 | 36.74 | 36.93 | 3,188,084 | -0.31(-0.83%) |
Feb 26, 2014 | 37.32 | 37.53 | 37.19 | 37.24 | 2,298,591 | -0.11(-0.29%) |
Feb 25, 2014 | 37.50 | 37.72 | 37.24 | 37.35 | 2,889,519 | -0.17(-0.45%) |
Feb 24, 2014 | 37.70 | 38.05 | 37.48 | 37.52 | 3,621,947 | -0.12(-0.32%) |
Feb 21, 2014 | 37.67 | 38.00 | 37.52 | 37.64 | 3,082,723 | -0.09(-0.24%) |
Feb 20, 2014 | 37.16 | 37.91 | 37.15 | 37.73 | 3,008,255 | +0.61(+1.64%) |
Feb 19, 2014 | 36.94 | 37.45 | 36.89 | 37.12 | 2,830,874 | +0.08(+0.22%) |
Feb 18, 2014 | 37.05 | 37.34 | 37.00 | 37.04 | 2,433,517 | -0.01(-0.03%) |
Feb 14, 2014 | 37.06 | 37.05 | 37.05 | 37.05 | 1,962,800 | -0.02(-0.05%) |
Feb 13, 2014 | 36.80 | 37.28 | 36.75 | 37.07 | 2,579,423 | +0.19(+0.52%) |
Feb 12, 2014 | 37.39 | 37.39 | 36.80 | 36.88 | 3,673,910 | -0.85(-2.25%) |
Feb 11, 2014 | 37.00 | 37.92 | 36.92 | 37.73 | 4,900,490 | +0.71(+1.92%) |
Feb 10, 2014 | 36.59 | 40.73 | 36.33 | 37.02 | 4,355,141 | +0.23(+0.63%) |
Feb 07, 2014 | 36.78 | 37.37 | 36.64 | 36.79 | 3,285,034 | +0.24(+0.66%) |
Feb 06, 2014 | 35.74 | 36.65 | 35.69 | 36.55 | 3,762,202 | +0.74(+2.07%) |
Feb 05, 2014 | 34.90 | 36.33 | 34.34 | 35.81 | 5,654,769 | -0.79(-2.16%) |
Feb 04, 2014 | 35.70 | 36.85 | 35.46 | 36.60 | 5,655,759 | +1.26(+3.57%) |