Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.89 | 38.95 | 38.35 | 38.56 | 7,879,630 | -0.44(-1.12%) |
Apr 29, 2014 | 39.04 | 39.13 | 38.76 | 39.00 | 4,627,194 | +0.04(+0.11%) |
Apr 28, 2014 | 39.14 | 39.64 | 38.36 | 38.96 | 8,362,092 | +0.00(+0.00%) |
Apr 25, 2014 | 39.46 | 39.49 | 38.93 | 38.96 | 5,463,357 | -0.66(-1.65%) |
Apr 24, 2014 | 39.03 | 39.63 | 38.92 | 39.61 | 5,565,269 | +0.79(+2.03%) |
Apr 23, 2014 | 39.92 | 40.05 | 38.80 | 38.82 | 9,360,172 | -1.11(-2.78%) |
Apr 22, 2014 | 39.27 | 40.22 | 39.20 | 39.93 | 5,553,594 | +0.72(+1.84%) |
Apr 21, 2014 | 39.19 | 39.38 | 39.07 | 39.21 | 3,739,249 | +0.05(+0.13%) |
Apr 17, 2014 | 38.92 | 39.16 | 39.16 | 39.16 | 5,116,180 | +0.06(+0.15%) |
Apr 16, 2014 | 39.30 | 39.48 | 38.96 | 39.10 | 5,104,084 | +0.02(+0.04%) |
Apr 15, 2014 | 39.29 | 39.29 | 38.32 | 39.08 | 6,498,793 | +0.06(+0.15%) |
Apr 14, 2014 | 39.03 | 39.44 | 38.72 | 39.03 | 5,614,833 | +0.28(+0.71%) |
Apr 11, 2014 | 39.04 | 39.06 | 38.65 | 38.75 | 5,893,601 | -0.40(-1.03%) |
Apr 10, 2014 | 39.74 | 40.05 | 39.12 | 39.15 | 7,413,594 | -0.63(-1.58%) |
Apr 09, 2014 | 39.18 | 39.84 | 38.92 | 39.78 | 7,197,954 | +0.68(+1.73%) |
Apr 08, 2014 | 39.12 | 39.25 | 38.83 | 39.10 | 8,231,332 | -0.03(-0.09%) |
Apr 07, 2014 | 40.54 | 40.60 | 38.98 | 39.14 | 10,538,427 | -1.40(-3.45%) |
Apr 04, 2014 | 41.18 | 41.20 | 40.31 | 40.53 | 7,113,044 | -0.51(-1.24%) |
Apr 03, 2014 | 41.42 | 41.49 | 40.91 | 41.04 | 5,695,358 | -0.39(-0.95%) |
Apr 02, 2014 | 41.33 | 41.81 | 41.24 | 41.44 | 5,791,354 | +0.08(+0.18%) |
Apr 01, 2014 | 41.06 | 41.66 | 41.04 | 41.36 | 4,267,622 | +0.44(+1.08%) |
Mar 31, 2014 | 41.09 | 41.12 | 40.80 | 40.92 | 8,000,065 | -0.02(-0.04%) |
Mar 28, 2014 | 40.87 | 41.02 | 40.69 | 40.93 | 4,799,780 | +0.32(+0.78%) |
Mar 27, 2014 | 40.49 | 40.64 | 40.35 | 40.62 | 6,334,884 | +0.01(+0.02%) |
Mar 26, 2014 | 40.55 | 40.86 | 40.30 | 40.61 | 8,443,746 | +0.14(+0.35%) |
Mar 25, 2014 | 41.23 | 41.30 | 40.32 | 40.47 | 7,100,072 | -0.69(-1.67%) |
Mar 24, 2014 | 41.27 | 41.49 | 40.79 | 41.15 | 6,439,639 | -0.06(-0.14%) |
Mar 21, 2014 | 41.70 | 41.90 | 41.16 | 41.21 | 9,294,793 | -0.25(-0.61%) |
Mar 20, 2014 | 41.34 | 41.51 | 41.19 | 41.46 | 4,954,194 | -0.03(-0.06%) |
Mar 19, 2014 | 41.79 | 42.07 | 41.24 | 41.49 | 5,157,447 | -0.21(-0.50%) |
Mar 18, 2014 | 41.41 | 41.78 | 41.29 | 41.70 | 4,660,409 | +0.29(+0.71%) |
Mar 17, 2014 | 41.21 | 41.69 | 41.18 | 41.40 | 5,933,857 | +0.33(+0.79%) |
Mar 14, 2014 | 41.08 | 41.52 | 40.97 | 41.08 | 6,333,156 | +0.32(+0.78%) |
Mar 13, 2014 | 41.44 | 41.63 | 40.68 | 40.76 | 6,676,672 | -0.56(-1.36%) |
Mar 12, 2014 | 41.26 | 41.33 | 40.95 | 41.32 | 5,301,246 | -0.07(-0.16%) |
Mar 11, 2014 | 41.92 | 42.01 | 41.23 | 41.39 | 5,440,651 | -0.44(-1.06%) |
Mar 10, 2014 | 42.07 | 42.26 | 41.82 | 41.83 | 6,133,316 | -0.36(-0.85%) |
Mar 07, 2014 | 42.26 | 42.28 | 41.85 | 42.19 | 5,187,328 | +0.28(+0.66%) |
Mar 06, 2014 | 41.61 | 42.05 | 41.58 | 41.91 | 5,235,502 | -0.22(-0.52%) |
Mar 05, 2014 | 42.46 | 42.49 | 42.09 | 42.13 | 6,204,343 | -0.23(-0.55%) |
Mar 04, 2014 | 42.26 | 42.49 | 42.06 | 42.37 | 7,636,670 | +0.37(+0.88%) |
Mar 03, 2014 | 40.67 | 42.32 | 40.67 | 42.00 | 8,608,714 | +0.13(+0.32%) |
Feb 28, 2014 | 42.57 | 42.58 | 41.39 | 41.86 | 11,441,331 | -0.66(-1.55%) |
Feb 27, 2014 | 42.32 | 42.69 | 42.16 | 42.52 | 8,663,435 | +0.08(+0.20%) |
Feb 26, 2014 | 42.01 | 42.91 | 40.84 | 42.44 | 22,274,232 | +2.18(+5.42%) |
Feb 25, 2014 | 40.03 | 40.47 | 39.96 | 40.26 | 12,063,311 | +0.74(+1.88%) |
Feb 24, 2014 | 39.58 | 39.98 | 39.38 | 39.51 | 9,305,761 | +0.13(+0.34%) |
Feb 21, 2014 | 39.04 | 39.58 | 39.04 | 39.38 | 9,172,590 | +0.33(+0.86%) |
Feb 20, 2014 | 39.05 | 39.40 | 38.99 | 39.04 | 9,228,176 | +0.10(+0.26%) |
Feb 19, 2014 | 39.17 | 39.47 | 38.92 | 38.94 | 6,525,293 | -0.33(-0.83%) |
Feb 18, 2014 | 39.75 | 39.90 | 39.07 | 39.27 | 6,518,675 | -0.29(-0.74%) |
Feb 14, 2014 | 38.99 | 39.56 | 39.56 | 39.56 | 4,134,892 | +0.54(+1.37%) |
Feb 13, 2014 | 38.88 | 39.17 | 38.52 | 39.03 | 6,037,069 | -0.03(-0.09%) |
Feb 12, 2014 | 39.14 | 39.40 | 38.96 | 39.06 | 8,112,491 | -0.07(-0.17%) |
Feb 11, 2014 | 38.47 | 39.28 | 38.47 | 39.13 | 8,272,473 | +0.54(+1.39%) |
Feb 10, 2014 | 38.58 | 38.84 | 38.41 | 38.59 | 8,775,411 | +0.04(+0.11%) |
Feb 07, 2014 | 38.58 | 38.71 | 38.02 | 38.55 | 11,565,329 | -0.43(-1.09%) |
Feb 06, 2014 | 38.21 | 39.03 | 38.16 | 38.98 | 7,751,850 | +0.88(+2.31%) |
Feb 05, 2014 | 37.50 | 38.21 | 37.19 | 38.10 | 9,603,682 | +0.53(+1.40%) |
Feb 04, 2014 | 38.11 | 38.26 | 37.47 | 37.57 | 10,037,704 | -0.59(-1.54%) |