Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.39 | 38.50 | 38.06 | 38.24 | 9,160,629 | +0.10(+0.25%) |
Mar 28, 2014 | 38.80 | 39.03 | 37.89 | 38.15 | 8,583,690 | -0.38(-0.97%) |
Mar 27, 2014 | 38.69 | 38.70 | 37.92 | 38.52 | 10,927,401 | -0.24(-0.63%) |
Mar 26, 2014 | 37.74 | 38.96 | 37.72 | 38.77 | 21,825,858 | +1.19(+3.17%) |
Mar 25, 2014 | 37.87 | 37.96 | 37.23 | 37.57 | 11,359,035 | +0.00(+0.00%) |
Mar 24, 2014 | 38.43 | 38.46 | 36.92 | 37.57 | 26,911,858 | -0.75(-1.96%) |
Mar 21, 2014 | 39.98 | 40.47 | 38.32 | 38.32 | 23,116,216 | -1.27(-3.20%) |
Mar 20, 2014 | 40.18 | 40.18 | 39.38 | 39.59 | 14,082,035 | -0.71(-1.75%) |
Mar 19, 2014 | 40.41 | 40.83 | 40.17 | 40.30 | 9,098,610 | +0.01(+0.02%) |
Mar 18, 2014 | 40.25 | 40.44 | 39.96 | 40.29 | 7,185,912 | +0.01(+0.02%) |
Mar 17, 2014 | 40.10 | 40.41 | 39.88 | 40.28 | 9,924,177 | +0.53(+1.33%) |
Mar 14, 2014 | 39.87 | 40.08 | 39.66 | 39.75 | 10,941,563 | -0.13(-0.33%) |
Mar 13, 2014 | 40.72 | 40.87 | 39.84 | 39.88 | 11,117,225 | -0.78(-1.92%) |
Mar 12, 2014 | 40.70 | 40.75 | 40.39 | 40.66 | 10,605,637 | -0.43(-1.06%) |
Mar 11, 2014 | 41.22 | 41.45 | 41.02 | 41.10 | 6,433,186 | -0.23(-0.55%) |
Mar 10, 2014 | 41.14 | 41.34 | 40.64 | 41.33 | 5,878,438 | +0.23(+0.56%) |
Mar 07, 2014 | 41.02 | 41.16 | 40.39 | 41.10 | 6,980,165 | +0.20(+0.49%) |
Mar 06, 2014 | 41.54 | 42.32 | 40.89 | 40.90 | 10,891,910 | -0.77(-1.85%) |
Mar 05, 2014 | 41.39 | 42.00 | 40.87 | 41.67 | 12,091,143 | +0.14(+0.34%) |
Mar 04, 2014 | 39.74 | 41.77 | 39.74 | 41.53 | 16,178,059 | +2.16(+5.48%) |
Mar 03, 2014 | 39.14 | 39.51 | 38.95 | 39.38 | 7,061,598 | -0.21(-0.52%) |
Feb 28, 2014 | 39.69 | 40.43 | 39.31 | 39.58 | 10,599,980 | -0.13(-0.33%) |
Feb 27, 2014 | 39.43 | 39.83 | 39.38 | 39.71 | 8,812,690 | +0.28(+0.71%) |
Feb 26, 2014 | 39.49 | 39.78 | 39.35 | 39.44 | 8,004,407 | -0.08(-0.20%) |
Feb 25, 2014 | 39.99 | 40.14 | 39.48 | 39.52 | 9,848,909 | -0.46(-1.16%) |
Feb 24, 2014 | 40.01 | 40.28 | 39.85 | 39.98 | 8,994,122 | +0.13(+0.31%) |
Feb 21, 2014 | 39.32 | 40.17 | 39.30 | 39.85 | 9,654,863 | +0.21(+0.54%) |
Feb 20, 2014 | 39.49 | 39.68 | 39.34 | 39.64 | 16,889,776 | +0.29(+0.73%) |
Feb 19, 2014 | 39.92 | 40.21 | 39.32 | 39.35 | 11,407,174 | -0.86(-2.14%) |
Feb 18, 2014 | 39.93 | 40.46 | 39.91 | 40.22 | 10,400,989 | +0.19(+0.48%) |
Feb 14, 2014 | 39.32 | 40.02 | 40.02 | 40.02 | 11,144,499 | +0.65(+1.65%) |
Feb 13, 2014 | 38.72 | 39.38 | 38.65 | 39.38 | 8,235,478 | +0.47(+1.21%) |
Feb 12, 2014 | 38.74 | 39.26 | 38.68 | 38.90 | 10,999,970 | +0.17(+0.44%) |
Feb 11, 2014 | 38.03 | 39.00 | 37.82 | 38.74 | 14,200,963 | +0.37(+0.96%) |
Feb 10, 2014 | 37.47 | 38.40 | 37.26 | 38.37 | 15,119,668 | +1.32(+3.56%) |
Feb 07, 2014 | 36.06 | 37.08 | 36.04 | 37.05 | 11,662,592 | +0.99(+2.76%) |
Feb 06, 2014 | 35.93 | 36.20 | 35.78 | 36.06 | 11,051,983 | +0.32(+0.91%) |
Feb 05, 2014 | 35.76 | 36.07 | 34.98 | 35.73 | 16,897,720 | -0.29(-0.82%) |
Feb 04, 2014 | 35.91 | 36.35 | 35.71 | 36.03 | 10,382,905 | +0.22(+0.62%) |
Feb 03, 2014 | 36.90 | 37.02 | 35.73 | 35.81 | 13,786,789 | -0.98(-2.66%) |
Jan 31, 2014 | 36.84 | 37.15 | 36.63 | 36.78 | 10,495,781 | -0.38(-1.03%) |
Jan 30, 2014 | 37.26 | 37.58 | 36.93 | 37.17 | 10,226,116 | +0.20(+0.54%) |
Jan 29, 2014 | 37.34 | 37.71 | 36.70 | 36.97 | 15,388,871 | -0.63(-1.66%) |
Jan 28, 2014 | 36.75 | 37.91 | 36.74 | 37.59 | 17,851,294 | +0.99(+2.72%) |
Jan 27, 2014 | 37.60 | 37.61 | 36.40 | 36.60 | 26,737,636 | -0.90(-2.40%) |
Jan 24, 2014 | 40.19 | 40.83 | 37.04 | 37.50 | 39,839,532 | -2.22(-5.58%) |
Jan 23, 2014 | 39.98 | 39.98 | 38.80 | 39.71 | 19,168,766 | -0.63(-1.57%) |
Jan 22, 2014 | 40.30 | 40.62 | 40.19 | 40.35 | 8,895,999 | +0.16(+0.40%) |
Jan 21, 2014 | 40.07 | 40.62 | 39.91 | 40.19 | 10,695,233 | +0.17(+0.42%) |
Jan 17, 2014 | 40.43 | 40.02 | 40.02 | 40.02 | 12,109,805 | -0.32(-0.80%) |
Jan 16, 2014 | 39.94 | 40.54 | 39.85 | 40.34 | 12,709,506 | +0.22(+0.55%) |
Jan 15, 2014 | 40.99 | 40.99 | 39.97 | 40.12 | 13,766,395 | -0.87(-2.12%) |
Jan 14, 2014 | 40.85 | 41.21 | 40.36 | 40.99 | 13,572,185 | +0.19(+0.47%) |
Jan 13, 2014 | 41.19 | 41.83 | 40.71 | 40.80 | 16,509,252 | -0.56(-1.35%) |
Jan 10, 2014 | 41.09 | 41.43 | 40.79 | 41.36 | 19,690,418 | +0.85(+2.09%) |
Jan 09, 2014 | 39.52 | 40.55 | 39.49 | 40.51 | 14,055,843 | +1.19(+3.01%) |
Jan 08, 2014 | 38.63 | 39.34 | 38.50 | 39.32 | 8,734,394 | +0.63(+1.64%) |
Jan 07, 2014 | 38.72 | 39.35 | 38.65 | 38.69 | 12,172,721 | -0.06(-0.15%) |
Jan 06, 2014 | 39.07 | 39.09 | 38.60 | 38.75 | 10,500,253 | -0.15(-0.40%) |
Jan 03, 2014 | 38.58 | 39.15 | 38.55 | 38.90 | 6,092,802 | +0.43(+1.11%) |