Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.88 | 35.88 | 35.46 | 35.66 | 1,548,082 | -0.35(-0.99%) |
Apr 29, 2014 | 36.04 | 36.20 | 35.70 | 36.01 | 972,915 | +0.08(+0.22%) |
Apr 28, 2014 | 35.88 | 36.22 | 35.31 | 35.93 | 1,519,381 | +0.14(+0.39%) |
Apr 25, 2014 | 35.86 | 36.01 | 35.58 | 35.79 | 1,040,560 | -0.18(-0.50%) |
Apr 24, 2014 | 35.95 | 36.13 | 35.58 | 35.97 | 1,151,136 | +0.14(+0.39%) |
Apr 23, 2014 | 35.79 | 36.21 | 35.67 | 35.83 | 1,721,780 | +0.07(+0.20%) |
Apr 22, 2014 | 35.48 | 35.97 | 35.31 | 35.76 | 2,044,009 | +0.36(+1.02%) |
Apr 21, 2014 | 35.63 | 35.79 | 35.24 | 35.40 | 1,361,488 | -0.22(-0.62%) |
Apr 17, 2014 | 36.17 | 35.62 | 35.62 | 35.62 | 1,930,700 | -0.64(-1.77%) |
Apr 16, 2014 | 36.45 | 36.68 | 36.10 | 36.26 | 2,033,301 | +0.19(+0.53%) |
Apr 15, 2014 | 36.26 | 36.58 | 35.56 | 36.07 | 1,424,510 | -0.20(-0.55%) |
Apr 14, 2014 | 36.41 | 36.70 | 35.86 | 36.27 | 2,687,656 | +0.26(+0.72%) |
Apr 11, 2014 | 36.78 | 37.01 | 35.99 | 36.01 | 2,024,933 | -1.11(-2.99%) |
Apr 10, 2014 | 37.80 | 38.12 | 37.00 | 37.12 | 3,394,586 | -0.79(-2.08%) |
Apr 09, 2014 | 37.34 | 37.99 | 37.10 | 37.91 | 2,541,208 | +0.63(+1.69%) |
Apr 08, 2014 | 36.66 | 37.50 | 36.61 | 37.28 | 2,500,111 | +0.52(+1.41%) |
Apr 07, 2014 | 37.99 | 37.99 | 36.70 | 36.76 | 4,572,161 | -1.24(-3.26%) |
Apr 04, 2014 | 38.44 | 38.84 | 37.73 | 38.00 | 2,635,783 | -0.28(-0.73%) |
Apr 03, 2014 | 38.19 | 38.61 | 37.89 | 38.28 | 2,364,373 | +0.17(+0.45%) |
Apr 02, 2014 | 37.24 | 38.22 | 37.01 | 38.11 | 4,508,564 | +1.46(+3.98%) |
Apr 01, 2014 | 36.65 | 36.74 | 36.35 | 36.65 | 2,798,402 | +0.18(+0.49%) |
Mar 31, 2014 | 36.35 | 36.59 | 36.17 | 36.47 | 1,892,587 | +0.11(+0.30%) |
Mar 28, 2014 | 35.99 | 36.56 | 35.89 | 36.36 | 1,611,147 | +0.40(+1.11%) |
Mar 27, 2014 | 35.89 | 36.08 | 35.77 | 35.96 | 2,594,091 | +0.00(+0.00%) |
Mar 26, 2014 | 35.92 | 36.36 | 35.80 | 35.96 | 2,298,009 | +0.16(+0.45%) |
Mar 25, 2014 | 36.56 | 36.57 | 35.66 | 35.80 | 3,484,386 | -0.70(-1.92%) |
Mar 24, 2014 | 36.51 | 36.57 | 36.17 | 36.50 | 2,229,171 | +0.12(+0.33%) |
Mar 21, 2014 | 36.17 | 36.54 | 36.02 | 36.38 | 2,109,155 | +0.50(+1.39%) |
Mar 20, 2014 | 35.72 | 36.10 | 35.60 | 35.88 | 1,299,046 | -0.07(-0.19%) |
Mar 19, 2014 | 35.88 | 36.39 | 35.73 | 35.95 | 2,282,291 | +0.08(+0.22%) |
Mar 18, 2014 | 35.33 | 36.02 | 35.25 | 35.87 | 2,002,615 | +0.53(+1.50%) |
Mar 17, 2014 | 35.81 | 35.84 | 35.20 | 35.34 | 3,189,961 | -0.21(-0.59%) |
Mar 14, 2014 | 34.92 | 35.84 | 34.75 | 35.55 | 3,117,858 | +0.66(+1.89%) |
Mar 13, 2014 | 35.26 | 35.34 | 34.86 | 34.89 | 3,495,156 | -0.40(-1.14%) |
Mar 12, 2014 | 35.25 | 35.46 | 34.86 | 35.29 | 4,377,660 | -0.62(-1.72%) |
Mar 11, 2014 | 36.18 | 36.25 | 35.20 | 35.91 | 7,566,589 | -1.60(-4.27%) |
Mar 10, 2014 | 37.90 | 37.94 | 37.11 | 37.51 | 2,863,393 | -0.05(-0.13%) |
Mar 07, 2014 | 37.20 | 37.78 | 37.09 | 37.56 | 2,295,487 | +0.57(+1.54%) |
Mar 06, 2014 | 37.30 | 37.47 | 36.87 | 36.99 | 1,560,125 | -0.15(-0.40%) |
Mar 05, 2014 | 37.27 | 37.49 | 37.05 | 37.14 | 1,530,720 | -0.16(-0.43%) |
Mar 04, 2014 | 37.71 | 37.83 | 37.19 | 37.30 | 1,358,347 | -0.22(-0.59%) |
Mar 03, 2014 | 37.18 | 37.58 | 37.05 | 37.52 | 1,319,693 | +0.08(+0.21%) |
Feb 28, 2014 | 37.73 | 37.83 | 37.10 | 37.44 | 1,807,631 | -0.18(-0.48%) |
Feb 27, 2014 | 38.11 | 38.50 | 37.31 | 37.62 | 2,078,533 | -0.28(-0.74%) |
Feb 26, 2014 | 37.05 | 37.99 | 37.02 | 37.90 | 2,254,136 | +1.11(+3.02%) |
Feb 25, 2014 | 36.28 | 37.04 | 35.75 | 36.79 | 2,339,531 | +0.57(+1.57%) |
Feb 24, 2014 | 35.94 | 36.62 | 35.92 | 36.22 | 959,215 | +0.30(+0.84%) |
Feb 21, 2014 | 35.86 | 36.14 | 35.70 | 35.92 | 1,165,104 | +0.17(+0.48%) |
Feb 20, 2014 | 36.32 | 36.46 | 35.57 | 35.75 | 1,840,216 | -0.57(-1.57%) |
Feb 19, 2014 | 36.36 | 36.58 | 36.11 | 36.32 | 1,734,181 | +0.01(+0.03%) |
Feb 18, 2014 | 35.02 | 36.38 | 35.02 | 36.31 | 2,086,773 | +0.46(+1.28%) |
Feb 14, 2014 | 35.92 | 35.85 | 35.85 | 35.85 | 1,287,000 | -0.18(-0.50%) |
Feb 13, 2014 | 34.99 | 36.03 | 34.86 | 36.03 | 1,713,864 | +0.78(+2.21%) |
Feb 12, 2014 | 35.78 | 35.84 | 34.99 | 35.25 | 2,845,125 | -0.36(-1.01%) |
Feb 11, 2014 | 35.88 | 36.29 | 35.54 | 35.61 | 4,459,012 | -1.03(-2.81%) |
Feb 10, 2014 | 37.13 | 37.20 | 36.38 | 36.64 | 3,127,961 | +0.40(+1.10%) |
Feb 07, 2014 | 35.01 | 36.30 | 34.91 | 36.24 | 2,145,976 | +0.64(+1.80%) |
Feb 06, 2014 | 34.75 | 35.85 | 34.60 | 35.60 | 1,449,368 | +0.88(+2.53%) |
Feb 05, 2014 | 34.64 | 34.84 | 34.25 | 34.72 | 1,614,732 | -0.05(-0.14%) |
Feb 04, 2014 | 34.39 | 34.85 | 33.95 | 34.77 | 3,482,500 | +0.49(+1.43%) |