Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.46 | 37.46 | 37.26 | 37.36 | 1,068,994 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,334,943 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.01 | 37.15 | 1,281,512 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.40 | 36.93 | 37.05 | 1,077,263 | -0.14(-0.39%) |
Apr 24, 2014 | 37.65 | 37.65 | 37.15 | 37.19 | 2,227,249 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.36 | 37.40 | 1,048,870 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.65 | 37.42 | 37.46 | 1,390,240 | +0.04(+0.11%) |
Apr 21, 2014 | 37.32 | 37.44 | 37.24 | 37.42 | 2,005,771 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.28 | 37.28 | 37.28 | 1,546,076 | +0.14(+0.39%) |
Apr 16, 2014 | 37.05 | 37.21 | 36.93 | 37.13 | 1,447,509 | +0.19(+0.50%) |
Apr 15, 2014 | 37.03 | 37.09 | 36.85 | 36.95 | 1,910,373 | -0.06(-0.17%) |
Apr 14, 2014 | 37.05 | 37.30 | 36.99 | 37.01 | 1,567,703 | +0.02(+0.06%) |
Apr 11, 2014 | 36.64 | 37.01 | 36.60 | 36.99 | 7,126,968 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.03 | 36.55 | 36.64 | 1,017,685 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.01 | 36.68 | 36.86 | 1,241,324 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.60 | 36.78 | 1,304,879 | +0.19(+0.51%) |
Apr 07, 2014 | 36.91 | 36.95 | 36.53 | 36.60 | 1,252,404 | -0.25(-0.67%) |
Apr 04, 2014 | 36.91 | 37.07 | 36.84 | 36.84 | 1,196,816 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.97 | 36.72 | 36.82 | 1,325,157 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.70 | 36.76 | 1,629,835 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,574 | +0.37(+1.02%) |
Mar 31, 2014 | 36.31 | 36.43 | 36.25 | 36.43 | 1,464,898 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.29 | 36.02 | 36.29 | 851,777 | +0.23(+0.63%) |
Mar 27, 2014 | 36.00 | 36.10 | 35.92 | 36.06 | 936,473 | +0.10(+0.29%) |
Mar 26, 2014 | 36.00 | 36.06 | 35.89 | 35.96 | 1,476,132 | +0.04(+0.11%) |
Mar 25, 2014 | 36.02 | 36.06 | 35.85 | 35.92 | 871,565 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.94 | 1,440,943 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 36.00 | 36.06 | 1,431,543 | -0.04(-0.11%) |
Mar 20, 2014 | 36.02 | 36.10 | 35.81 | 36.10 | 1,366,706 | +0.10(+0.29%) |
Mar 19, 2014 | 36.35 | 36.39 | 35.94 | 36.00 | 2,019,844 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.37 | 36.10 | 36.27 | 1,428,858 | +0.17(+0.46%) |
Mar 17, 2014 | 36.04 | 36.16 | 35.89 | 36.10 | 1,547,220 | +0.17(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.94 | 1,312,500 | +0.16(+0.46%) |
Mar 13, 2014 | 36.00 | 36.00 | 35.71 | 35.77 | 1,051,955 | -0.16(-0.46%) |
Mar 12, 2014 | 35.94 | 36.06 | 35.79 | 35.94 | 1,155,958 | -0.04(-0.11%) |
Mar 11, 2014 | 36.04 | 36.06 | 35.79 | 35.98 | 1,078,464 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.94 | 35.96 | 932,349 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.98 | 36.14 | 1,931,542 | -0.02(-0.06%) |
Mar 06, 2014 | 36.27 | 36.31 | 36.06 | 36.16 | 1,423,752 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.31 | 36.02 | 36.20 | 1,142,975 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.98 | 36.10 | 1,614,736 | +0.14(+0.40%) |
Mar 03, 2014 | 35.92 | 36.06 | 35.79 | 35.96 | 1,161,367 | +0.04(+0.11%) |
Feb 28, 2014 | 36.06 | 36.10 | 35.85 | 35.92 | 1,891,874 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.02 | 36.06 | 1,392,663 | -0.12(-0.34%) |
Feb 26, 2014 | 35.94 | 36.25 | 35.79 | 36.18 | 1,810,232 | +0.29(+0.80%) |
Feb 25, 2014 | 35.96 | 36.00 | 35.75 | 35.89 | 1,783,137 | +0.00(+0.00%) |
Feb 24, 2014 | 35.98 | 36.06 | 35.73 | 35.89 | 2,346,954 | -0.17(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.98 | 36.06 | 1,220,194 | -0.02(-0.06%) |
Feb 20, 2014 | 36.27 | 36.29 | 35.98 | 36.08 | 1,932,492 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.55 | 36.18 | 36.25 | 1,392,633 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.72 | 36.45 | 36.51 | 1,942,852 | -0.04(-0.11%) |
Feb 14, 2014 | 36.58 | 36.55 | 36.55 | 36.55 | 1,230,065 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.35 | 36.51 | 1,262,193 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.38 | 36.47 | 1,571,823 | +0.02(+0.06%) |
Feb 11, 2014 | 36.27 | 36.49 | 36.20 | 36.45 | 1,488,281 | +0.21(+0.57%) |
Feb 10, 2014 | 36.39 | 36.41 | 36.03 | 36.25 | 1,516,059 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.39 | 1,669,916 | +0.29(+0.80%) |
Feb 06, 2014 | 36.08 | 36.20 | 35.94 | 36.10 | 1,577,975 | +0.18(+0.51%) |
Feb 05, 2014 | 35.80 | 35.98 | 35.68 | 35.92 | 1,050,373 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.80 | 1,295,989 | -0.20(-0.56%) |