Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.76 | 39.48 | 38.70 | 39.36 | 2,241,377 | +0.51(+1.31%) |
Apr 29, 2014 | 39.12 | 39.26 | 38.83 | 38.85 | 1,582,197 | -0.24(-0.62%) |
Apr 28, 2014 | 39.00 | 39.22 | 38.72 | 39.10 | 1,111,222 | +0.28(+0.73%) |
Apr 25, 2014 | 38.67 | 38.88 | 38.55 | 38.81 | 1,249,315 | -0.07(-0.17%) |
Apr 24, 2014 | 38.65 | 38.95 | 38.28 | 38.88 | 1,373,956 | +0.09(+0.23%) |
Apr 23, 2014 | 39.42 | 39.73 | 38.71 | 38.79 | 1,786,763 | +0.03(+0.09%) |
Apr 22, 2014 | 38.50 | 38.83 | 38.42 | 38.76 | 1,342,570 | +0.34(+0.87%) |
Apr 21, 2014 | 38.08 | 38.56 | 38.02 | 38.42 | 1,505,189 | +0.31(+0.81%) |
Apr 17, 2014 | 37.89 | 38.11 | 38.11 | 38.11 | 899,878 | +0.26(+0.69%) |
Apr 16, 2014 | 37.31 | 37.89 | 37.31 | 37.85 | 1,123,985 | +0.58(+1.55%) |
Apr 15, 2014 | 37.08 | 37.57 | 36.82 | 37.27 | 1,365,400 | +0.20(+0.54%) |
Apr 14, 2014 | 36.93 | 37.14 | 36.56 | 37.07 | 1,138,664 | +0.34(+0.93%) |
Apr 11, 2014 | 36.86 | 37.01 | 36.67 | 36.73 | 1,145,027 | -0.28(-0.76%) |
Apr 10, 2014 | 37.56 | 37.56 | 37.00 | 37.01 | 1,689,017 | -0.63(-1.68%) |
Apr 09, 2014 | 37.66 | 37.78 | 37.50 | 37.64 | 1,112,442 | -0.03(-0.07%) |
Apr 08, 2014 | 37.11 | 37.75 | 37.02 | 37.67 | 1,874,492 | +0.71(+1.91%) |
Apr 07, 2014 | 37.38 | 37.55 | 36.93 | 36.97 | 1,227,620 | -0.64(-1.70%) |
Apr 04, 2014 | 37.91 | 37.97 | 37.47 | 37.60 | 1,094,068 | -0.12(-0.32%) |
Apr 03, 2014 | 38.09 | 38.19 | 37.41 | 37.72 | 1,036,558 | -0.32(-0.85%) |
Apr 02, 2014 | 38.07 | 38.17 | 37.82 | 38.05 | 1,309,433 | +0.10(+0.27%) |
Apr 01, 2014 | 37.87 | 38.13 | 37.73 | 37.95 | 943,889 | +0.16(+0.43%) |
Mar 31, 2014 | 37.58 | 37.96 | 37.54 | 37.78 | 1,220,976 | +0.44(+1.17%) |
Mar 28, 2014 | 37.11 | 37.50 | 37.06 | 37.35 | 1,193,356 | +0.29(+0.78%) |
Mar 27, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 1,009,374 | -0.11(-0.29%) |
Mar 26, 2014 | 37.57 | 37.62 | 37.13 | 37.17 | 1,226,464 | -0.27(-0.72%) |
Mar 25, 2014 | 37.44 | 37.59 | 37.00 | 37.44 | 1,554,269 | +0.27(+0.72%) |
Mar 24, 2014 | 37.38 | 37.62 | 36.89 | 37.17 | 1,081,611 | -0.19(-0.50%) |
Mar 21, 2014 | 37.62 | 37.70 | 37.15 | 37.35 | 1,129,910 | -0.19(-0.52%) |
Mar 20, 2014 | 37.50 | 37.78 | 37.35 | 37.55 | 1,035,494 | -0.19(-0.50%) |
Mar 19, 2014 | 38.22 | 38.22 | 37.56 | 37.74 | 857,934 | -0.52(-1.37%) |
Mar 18, 2014 | 38.17 | 38.63 | 38.17 | 38.26 | 1,228,499 | +0.19(+0.49%) |
Mar 17, 2014 | 37.64 | 38.18 | 37.63 | 38.07 | 786,387 | +0.52(+1.38%) |
Mar 14, 2014 | 37.83 | 38.00 | 37.53 | 37.56 | 1,110,186 | -0.46(-1.20%) |
Mar 13, 2014 | 38.67 | 38.67 | 37.91 | 38.01 | 1,455,587 | -0.45(-1.17%) |
Mar 12, 2014 | 37.52 | 38.47 | 37.46 | 38.46 | 1,645,699 | +0.74(+1.96%) |
Mar 11, 2014 | 37.83 | 37.97 | 37.62 | 37.72 | 1,210,312 | -0.07(-0.20%) |
Mar 10, 2014 | 37.52 | 37.87 | 37.51 | 37.80 | 1,022,931 | +0.10(+0.27%) |
Mar 07, 2014 | 37.81 | 37.91 | 37.51 | 37.70 | 1,412,544 | -0.19(-0.51%) |
Mar 06, 2014 | 38.13 | 38.22 | 37.85 | 37.89 | 1,189,973 | +0.23(+0.60%) |
Mar 05, 2014 | 37.53 | 37.74 | 37.47 | 37.67 | 1,090,230 | +0.22(+0.59%) |
Mar 04, 2014 | 37.71 | 37.77 | 37.41 | 37.45 | 1,655,935 | -0.05(-0.14%) |
Mar 03, 2014 | 37.46 | 37.82 | 37.21 | 37.50 | 2,048,217 | -0.18(-0.48%) |
Feb 28, 2014 | 37.41 | 38.03 | 37.32 | 37.68 | 1,498,546 | +0.34(+0.91%) |
Feb 27, 2014 | 37.38 | 37.50 | 37.15 | 37.34 | 1,116,624 | +0.03(+0.07%) |
Feb 26, 2014 | 37.21 | 37.51 | 37.14 | 37.31 | 885,456 | +0.17(+0.47%) |
Feb 25, 2014 | 37.47 | 37.49 | 37.09 | 37.14 | 1,016,876 | -0.33(-0.89%) |
Feb 24, 2014 | 37.34 | 37.69 | 37.28 | 37.47 | 1,185,027 | +0.35(+0.93%) |
Feb 21, 2014 | 37.04 | 37.23 | 36.99 | 37.13 | 921,152 | -0.01(-0.02%) |
Feb 20, 2014 | 37.09 | 37.19 | 36.81 | 37.13 | 1,180,868 | +0.07(+0.18%) |
Feb 19, 2014 | 37.07 | 37.39 | 36.91 | 37.07 | 1,224,044 | -0.23(-0.61%) |
Feb 18, 2014 | 37.59 | 37.68 | 37.13 | 37.29 | 1,414,424 | -0.25(-0.66%) |
Feb 14, 2014 | 37.32 | 37.54 | 37.54 | 37.54 | 894,615 | +0.06(+0.16%) |
Feb 13, 2014 | 37.26 | 37.60 | 36.99 | 37.48 | 1,211,938 | +0.10(+0.27%) |
Feb 12, 2014 | 37.09 | 37.44 | 37.05 | 37.38 | 1,674,458 | +0.47(+1.28%) |
Feb 11, 2014 | 36.57 | 37.09 | 36.51 | 36.91 | 2,446,556 | +0.29(+0.78%) |
Feb 10, 2014 | 36.65 | 36.72 | 36.39 | 36.62 | 1,829,806 | +0.01(+0.02%) |
Feb 07, 2014 | 36.52 | 36.78 | 36.13 | 36.61 | 1,689,670 | +0.45(+1.25%) |
Feb 06, 2014 | 35.55 | 36.39 | 35.51 | 36.16 | 2,060,623 | +0.44(+1.23%) |
Feb 05, 2014 | 35.47 | 35.76 | 35.12 | 35.72 | 1,544,146 | +0.03(+0.09%) |
Feb 04, 2014 | 35.38 | 35.81 | 35.25 | 35.69 | 1,562,536 | +0.41(+1.17%) |