Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.10 | 36.82 | 36.01 | 36.57 | 14,054,504 | +0.56(+1.56%) |
Apr 29, 2014 | 35.46 | 36.40 | 35.24 | 36.01 | 17,175,274 | -0.76(-2.07%) |
Apr 28, 2014 | 37.16 | 37.40 | 36.07 | 36.77 | 10,506,476 | -0.10(-0.28%) |
Apr 25, 2014 | 36.93 | 37.15 | 36.74 | 36.87 | 7,644,099 | -0.15(-0.41%) |
Apr 24, 2014 | 37.26 | 37.26 | 36.74 | 37.03 | 7,532,339 | -0.18(-0.47%) |
Apr 23, 2014 | 37.36 | 37.36 | 37.01 | 37.20 | 8,923,639 | -0.03(-0.08%) |
Apr 22, 2014 | 36.85 | 37.60 | 36.74 | 37.23 | 10,371,206 | +0.35(+0.95%) |
Apr 21, 2014 | 36.26 | 36.95 | 36.20 | 36.88 | 7,414,971 | +0.77(+2.12%) |
Apr 17, 2014 | 35.81 | 36.11 | 36.11 | 36.11 | 9,135,675 | +0.26(+0.71%) |
Apr 16, 2014 | 35.36 | 35.93 | 35.35 | 35.86 | 10,476,767 | +0.69(+1.95%) |
Apr 15, 2014 | 35.26 | 35.40 | 34.67 | 35.17 | 18,166,442 | +0.15(+0.44%) |
Apr 14, 2014 | 35.99 | 35.99 | 34.63 | 35.02 | 14,014,460 | -0.64(-1.78%) |
Apr 11, 2014 | 35.84 | 36.06 | 35.60 | 35.65 | 11,064,977 | -0.34(-0.93%) |
Apr 10, 2014 | 36.62 | 36.92 | 35.79 | 35.99 | 13,088,459 | -0.93(-2.53%) |
Apr 09, 2014 | 36.00 | 36.96 | 35.82 | 36.93 | 12,616,705 | +1.10(+3.08%) |
Apr 08, 2014 | 37.07 | 37.07 | 35.79 | 35.82 | 15,027,229 | -0.89(-2.43%) |
Apr 07, 2014 | 36.34 | 37.16 | 36.34 | 36.71 | 10,926,525 | +0.28(+0.78%) |
Apr 04, 2014 | 37.44 | 37.76 | 36.43 | 36.43 | 11,553,599 | -0.72(-1.93%) |
Apr 03, 2014 | 37.64 | 37.82 | 37.02 | 37.14 | 10,755,088 | -0.53(-1.40%) |
Apr 02, 2014 | 37.66 | 37.90 | 37.54 | 37.67 | 10,822,519 | +0.06(+0.16%) |
Apr 01, 2014 | 37.87 | 37.99 | 37.15 | 37.61 | 10,100,934 | -0.06(-0.15%) |
Mar 31, 2014 | 37.81 | 37.92 | 37.49 | 37.67 | 9,299,918 | +0.09(+0.25%) |
Mar 28, 2014 | 38.22 | 38.45 | 37.32 | 37.58 | 8,714,207 | -0.37(-0.97%) |
Mar 27, 2014 | 38.11 | 38.12 | 37.35 | 37.95 | 11,093,555 | -0.24(-0.63%) |
Mar 26, 2014 | 37.18 | 38.38 | 37.15 | 38.18 | 22,157,726 | +1.17(+3.17%) |
Mar 25, 2014 | 37.30 | 37.39 | 36.68 | 37.01 | 11,531,753 | +0.00(+0.00%) |
Mar 24, 2014 | 37.86 | 37.88 | 36.37 | 37.01 | 27,321,060 | -0.74(-1.96%) |
Mar 21, 2014 | 39.38 | 39.86 | 37.75 | 37.75 | 23,467,704 | -1.25(-3.20%) |
Mar 20, 2014 | 39.58 | 39.58 | 38.79 | 39.00 | 14,296,156 | -0.70(-1.75%) |
Mar 19, 2014 | 39.81 | 40.22 | 39.57 | 39.69 | 9,236,957 | +0.01(+0.02%) |
Mar 18, 2014 | 39.65 | 39.83 | 39.36 | 39.69 | 7,295,175 | +0.01(+0.02%) |
Mar 17, 2014 | 39.50 | 39.81 | 39.29 | 39.68 | 10,075,077 | +0.52(+1.33%) |
Mar 14, 2014 | 39.27 | 39.48 | 39.07 | 39.16 | 11,107,932 | -0.13(-0.33%) |
Mar 13, 2014 | 40.11 | 40.26 | 39.25 | 39.29 | 11,286,266 | -0.77(-1.92%) |
Mar 12, 2014 | 40.09 | 40.13 | 39.79 | 40.06 | 10,766,899 | -0.43(-1.06%) |
Mar 11, 2014 | 40.60 | 40.83 | 40.41 | 40.48 | 6,531,004 | -0.22(-0.55%) |
Mar 10, 2014 | 40.52 | 40.72 | 40.03 | 40.71 | 5,967,822 | +0.22(+0.56%) |
Mar 07, 2014 | 40.41 | 40.54 | 39.79 | 40.48 | 7,086,301 | +0.20(+0.49%) |
Mar 06, 2014 | 40.92 | 41.69 | 40.27 | 40.29 | 11,057,525 | -0.76(-1.85%) |
Mar 05, 2014 | 40.77 | 41.38 | 40.26 | 41.05 | 12,274,992 | +0.14(+0.34%) |
Mar 04, 2014 | 39.14 | 41.14 | 39.14 | 40.91 | 16,424,051 | +2.12(+5.48%) |
Mar 03, 2014 | 38.55 | 38.92 | 38.37 | 38.79 | 7,168,972 | -0.20(-0.52%) |
Feb 28, 2014 | 39.09 | 39.82 | 38.72 | 38.99 | 10,761,156 | -0.13(-0.33%) |
Feb 27, 2014 | 38.84 | 39.23 | 38.79 | 39.12 | 8,946,690 | +0.28(+0.71%) |
Feb 26, 2014 | 38.90 | 39.19 | 38.76 | 38.84 | 8,126,116 | -0.08(-0.21%) |
Feb 25, 2014 | 39.40 | 39.54 | 38.89 | 38.92 | 9,998,664 | -0.46(-1.16%) |
Feb 24, 2014 | 39.41 | 39.68 | 39.26 | 39.38 | 9,130,880 | +0.12(+0.31%) |
Feb 21, 2014 | 38.73 | 39.57 | 38.71 | 39.26 | 9,801,668 | +0.21(+0.54%) |
Feb 20, 2014 | 38.90 | 39.08 | 38.75 | 39.05 | 17,146,590 | +0.28(+0.73%) |
Feb 19, 2014 | 39.32 | 39.61 | 38.74 | 38.76 | 11,580,624 | -0.85(-2.14%) |
Feb 18, 2014 | 39.33 | 39.85 | 39.31 | 39.61 | 10,559,139 | +0.19(+0.48%) |
Feb 14, 2014 | 38.73 | 39.42 | 39.42 | 39.42 | 11,313,954 | +0.64(+1.65%) |
Feb 13, 2014 | 38.14 | 38.79 | 38.08 | 38.79 | 8,360,701 | +0.46(+1.21%) |
Feb 12, 2014 | 38.16 | 38.67 | 38.10 | 38.32 | 11,167,228 | +0.17(+0.44%) |
Feb 11, 2014 | 37.46 | 38.42 | 37.26 | 38.16 | 14,416,893 | +0.36(+0.96%) |
Feb 10, 2014 | 36.91 | 37.83 | 36.71 | 37.79 | 15,349,566 | +1.30(+3.56%) |
Feb 07, 2014 | 35.52 | 36.52 | 35.50 | 36.49 | 11,839,925 | +0.98(+2.76%) |
Feb 06, 2014 | 35.39 | 35.66 | 35.24 | 35.52 | 11,220,032 | +0.32(+0.91%) |
Feb 05, 2014 | 35.23 | 35.53 | 34.46 | 35.20 | 17,154,654 | -0.29(-0.82%) |
Feb 04, 2014 | 35.37 | 35.81 | 35.18 | 35.49 | 10,540,779 | +0.22(+0.62%) |