Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.21 | 37.37 | 36.99 | 37.04 | 22,054,080 | -0.19(-0.52%) |
Apr 29, 2014 | 36.80 | 37.27 | 36.65 | 37.23 | 21,912,000 | +0.66(+1.82%) |
Apr 28, 2014 | 36.83 | 37.09 | 36.38 | 36.57 | 33,323,806 | -0.35(-0.94%) |
Apr 25, 2014 | 37.20 | 37.44 | 36.86 | 36.92 | 23,437,304 | -0.45(-1.20%) |
Apr 24, 2014 | 37.46 | 37.56 | 37.12 | 37.37 | 18,994,724 | -0.05(-0.14%) |
Apr 23, 2014 | 37.11 | 37.50 | 37.04 | 37.42 | 17,418,444 | +0.29(+0.79%) |
Apr 22, 2014 | 37.03 | 37.54 | 37.00 | 37.13 | 23,942,582 | +0.14(+0.38%) |
Apr 21, 2014 | 37.25 | 37.28 | 36.93 | 36.99 | 22,041,180 | -0.29(-0.79%) |
Apr 17, 2014 | 37.26 | 37.28 | 37.28 | 37.28 | 27,629,684 | +0.03(+0.08%) |
Apr 16, 2014 | 37.54 | 37.59 | 36.79 | 37.25 | 30,463,604 | -0.10(-0.27%) |
Apr 15, 2014 | 37.08 | 37.47 | 36.83 | 37.35 | 47,191,296 | +0.49(+1.34%) |
Apr 14, 2014 | 36.65 | 36.96 | 36.32 | 36.86 | 67,199,312 | +1.54(+4.36%) |
Apr 11, 2014 | 35.33 | 35.79 | 34.93 | 35.32 | 40,177,584 | -0.43(-1.19%) |
Apr 10, 2014 | 36.52 | 36.55 | 35.66 | 35.74 | 35,005,768 | -0.72(-1.97%) |
Apr 09, 2014 | 36.17 | 36.48 | 35.81 | 36.46 | 28,929,052 | +0.43(+1.20%) |
Apr 08, 2014 | 35.97 | 36.22 | 35.66 | 36.03 | 34,419,356 | +0.04(+0.11%) |
Apr 07, 2014 | 36.43 | 36.47 | 35.79 | 35.99 | 38,969,428 | -0.43(-1.19%) |
Apr 04, 2014 | 36.90 | 36.95 | 36.22 | 36.42 | 42,695,652 | -0.44(-1.20%) |
Apr 03, 2014 | 37.06 | 37.11 | 36.62 | 36.86 | 37,326,196 | -0.43(-1.16%) |
Apr 02, 2014 | 37.23 | 37.39 | 36.90 | 37.30 | 28,861,894 | +0.34(+0.92%) |
Apr 01, 2014 | 36.89 | 37.30 | 36.84 | 36.96 | 34,638,484 | +0.15(+0.42%) |
Mar 31, 2014 | 36.75 | 37.03 | 36.70 | 36.80 | 33,165,972 | +0.27(+0.74%) |
Mar 28, 2014 | 36.89 | 36.92 | 36.36 | 36.53 | 51,472,768 | -0.15(-0.42%) |
Mar 27, 2014 | 36.67 | 37.27 | 36.42 | 36.69 | 145,556,176 | -2.10(-5.40%) |
Mar 26, 2014 | 39.07 | 39.11 | 38.41 | 38.78 | 41,597,992 | -0.11(-0.28%) |
Mar 25, 2014 | 38.82 | 39.09 | 38.70 | 38.89 | 22,607,532 | +0.19(+0.50%) |
Mar 24, 2014 | 38.81 | 39.16 | 38.49 | 38.70 | 27,359,226 | -0.02(-0.06%) |
Mar 21, 2014 | 39.43 | 39.43 | 38.55 | 38.72 | 49,676,116 | -0.11(-0.28%) |
Mar 20, 2014 | 38.11 | 39.01 | 37.89 | 38.83 | 43,774,964 | +0.99(+2.62%) |
Mar 19, 2014 | 37.28 | 38.29 | 37.13 | 37.84 | 39,159,232 | +0.62(+1.66%) |
Mar 18, 2014 | 36.92 | 37.22 | 36.72 | 37.22 | 25,182,568 | +0.32(+0.86%) |
Mar 17, 2014 | 36.70 | 36.96 | 36.58 | 36.90 | 24,474,956 | +0.66(+1.81%) |
Mar 14, 2014 | 36.62 | 36.97 | 36.18 | 36.25 | 33,804,608 | -0.35(-0.95%) |
Mar 13, 2014 | 37.24 | 37.34 | 36.39 | 36.59 | 50,326,196 | -0.50(-1.35%) |
Mar 12, 2014 | 37.20 | 37.22 | 36.93 | 37.10 | 33,391,426 | -0.35(-0.93%) |
Mar 11, 2014 | 38.49 | 38.52 | 37.42 | 37.44 | 42,980,872 | -0.88(-2.30%) |
Mar 10, 2014 | 38.01 | 38.36 | 37.95 | 38.32 | 19,912,710 | -0.04(-0.10%) |
Mar 07, 2014 | 38.82 | 38.97 | 38.17 | 38.36 | 33,349,976 | -0.07(-0.18%) |
Mar 06, 2014 | 38.58 | 38.80 | 38.41 | 38.43 | 34,635,044 | +0.22(+0.59%) |
Mar 05, 2014 | 37.92 | 38.60 | 37.85 | 38.21 | 30,443,934 | +0.46(+1.21%) |
Mar 04, 2014 | 37.37 | 37.85 | 37.22 | 37.75 | 30,956,504 | +0.94(+2.56%) |
Mar 03, 2014 | 36.96 | 37.30 | 36.76 | 36.81 | 37,087,300 | -0.79(-2.10%) |
Feb 28, 2014 | 37.32 | 38.11 | 37.20 | 37.60 | 41,047,088 | -0.05(-0.12%) |
Feb 27, 2014 | 37.18 | 37.64 | 37.08 | 37.64 | 24,052,248 | +0.29(+0.77%) |
Feb 26, 2014 | 37.44 | 37.58 | 36.86 | 37.36 | 37,277,608 | -0.06(-0.17%) |
Feb 25, 2014 | 37.84 | 37.93 | 37.34 | 37.42 | 26,505,294 | -0.45(-1.18%) |
Feb 24, 2014 | 37.43 | 38.26 | 37.31 | 37.87 | 30,879,048 | +0.56(+1.49%) |
Feb 21, 2014 | 37.28 | 37.50 | 37.19 | 37.31 | 34,771,468 | +0.10(+0.27%) |
Feb 20, 2014 | 37.48 | 37.52 | 37.02 | 37.21 | 32,624,550 | -0.05(-0.12%) |
Feb 19, 2014 | 37.89 | 38.12 | 37.26 | 37.26 | 39,166,752 | -0.92(-2.41%) |
Feb 18, 2014 | 38.30 | 38.58 | 38.16 | 38.18 | 20,976,304 | -0.11(-0.28%) |
Feb 14, 2014 | 38.32 | 38.29 | 38.29 | 38.29 | 24,291,120 | -0.26(-0.68%) |
Feb 13, 2014 | 37.94 | 38.60 | 37.92 | 38.55 | 26,691,834 | -0.08(-0.20%) |
Feb 12, 2014 | 38.49 | 38.77 | 38.39 | 38.63 | 30,558,612 | +0.23(+0.60%) |
Feb 11, 2014 | 38.07 | 38.55 | 37.85 | 38.39 | 29,723,424 | +0.26(+0.69%) |
Feb 10, 2014 | 38.31 | 38.45 | 37.75 | 38.13 | 25,386,642 | -0.02(-0.04%) |
Feb 07, 2014 | 37.95 | 38.19 | 37.51 | 38.15 | 49,066,488 | +0.84(+2.26%) |
Feb 06, 2014 | 36.65 | 37.32 | 36.55 | 37.30 | 43,850,460 | +0.92(+2.53%) |
Feb 05, 2014 | 36.15 | 36.62 | 35.80 | 36.38 | 42,080,544 | +0.22(+0.60%) |
Feb 04, 2014 | 36.34 | 36.72 | 36.09 | 36.17 | 40,465,056 | +0.34(+0.95%) |