Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.72 | 39.90 | 39.37 | 39.60 | 7,638,239 | +0.10(+0.26%) |
Mar 28, 2014 | 39.21 | 39.61 | 39.02 | 39.50 | 9,011,982 | +0.37(+0.95%) |
Mar 27, 2014 | 39.24 | 39.33 | 38.68 | 39.13 | 11,011,816 | -0.23(-0.58%) |
Mar 26, 2014 | 39.96 | 40.12 | 39.36 | 39.36 | 8,655,094 | -0.40(-1.02%) |
Mar 25, 2014 | 39.85 | 40.00 | 39.50 | 39.76 | 8,753,432 | +0.40(+1.01%) |
Mar 24, 2014 | 39.69 | 39.82 | 39.13 | 39.36 | 7,950,154 | -0.25(-0.62%) |
Mar 21, 2014 | 40.28 | 40.32 | 39.46 | 39.61 | 12,555,690 | -0.29(-0.71%) |
Mar 20, 2014 | 39.44 | 39.99 | 39.39 | 39.90 | 10,185,586 | +0.51(+1.31%) |
Mar 19, 2014 | 39.33 | 39.64 | 39.17 | 39.38 | 10,188,166 | -0.02(-0.06%) |
Mar 18, 2014 | 38.95 | 39.44 | 38.87 | 39.40 | 11,295,776 | +0.67(+1.72%) |
Mar 17, 2014 | 38.73 | 39.00 | 38.60 | 38.74 | 11,285,012 | +0.26(+0.68%) |
Mar 14, 2014 | 38.58 | 38.88 | 38.22 | 38.48 | 11,408,064 | -0.12(-0.31%) |
Mar 13, 2014 | 39.78 | 39.78 | 38.53 | 38.60 | 15,850,555 | -0.94(-2.38%) |
Mar 12, 2014 | 39.12 | 39.86 | 39.09 | 39.54 | 17,339,230 | -0.48(-1.19%) |
Mar 11, 2014 | 40.54 | 40.70 | 39.92 | 40.01 | 10,703,427 | -0.39(-0.96%) |
Mar 10, 2014 | 40.59 | 40.63 | 40.08 | 40.40 | 8,769,752 | -0.18(-0.45%) |
Mar 07, 2014 | 40.89 | 41.07 | 40.30 | 40.58 | 10,516,566 | +0.09(+0.22%) |
Mar 06, 2014 | 40.50 | 40.65 | 40.19 | 40.49 | 13,996,351 | +0.29(+0.73%) |
Mar 05, 2014 | 39.68 | 40.54 | 39.66 | 40.20 | 14,215,347 | +0.51(+1.27%) |
Mar 04, 2014 | 39.54 | 39.84 | 39.45 | 39.70 | 12,842,995 | +0.63(+1.62%) |
Mar 03, 2014 | 38.81 | 39.14 | 38.71 | 39.06 | 8,824,107 | -0.25(-0.64%) |
Feb 28, 2014 | 38.95 | 39.65 | 38.87 | 39.32 | 14,469,104 | +0.36(+0.93%) |
Feb 27, 2014 | 38.47 | 38.99 | 38.28 | 38.95 | 12,195,315 | +0.47(+1.21%) |
Feb 26, 2014 | 38.70 | 38.72 | 38.14 | 38.49 | 15,523,192 | -0.23(-0.59%) |
Feb 25, 2014 | 39.06 | 39.07 | 38.56 | 38.72 | 11,846,568 | -0.35(-0.89%) |
Feb 24, 2014 | 38.72 | 39.34 | 38.69 | 39.06 | 12,704,340 | +0.37(+0.96%) |
Feb 21, 2014 | 38.89 | 38.95 | 38.69 | 38.69 | 13,579,922 | -0.19(-0.49%) |
Feb 20, 2014 | 38.87 | 39.08 | 38.64 | 38.88 | 12,427,771 | -0.02(-0.06%) |
Feb 19, 2014 | 39.47 | 39.68 | 38.85 | 38.91 | 12,996,586 | -0.73(-1.83%) |
Feb 18, 2014 | 38.83 | 39.84 | 38.71 | 39.63 | 18,912,618 | +0.94(+2.43%) |
Feb 14, 2014 | 38.63 | 38.69 | 38.69 | 38.69 | 33,984,220 | -0.48(-1.23%) |
Feb 13, 2014 | 38.51 | 39.29 | 38.16 | 39.17 | 14,248,976 | +0.43(+1.12%) |
Feb 12, 2014 | 38.91 | 39.28 | 38.57 | 38.74 | 13,225,789 | +0.03(+0.08%) |
Feb 11, 2014 | 38.63 | 38.95 | 38.12 | 38.71 | 13,366,436 | +0.09(+0.25%) |
Feb 10, 2014 | 38.72 | 38.91 | 38.41 | 38.61 | 7,503,342 | -0.10(-0.27%) |
Feb 07, 2014 | 38.04 | 38.75 | 37.63 | 38.72 | 11,889,821 | +1.02(+2.70%) |
Feb 06, 2014 | 37.78 | 38.14 | 37.57 | 37.70 | 11,425,611 | +0.06(+0.17%) |
Feb 05, 2014 | 37.35 | 37.83 | 37.14 | 37.63 | 10,955,719 | +0.02(+0.04%) |
Feb 04, 2014 | 37.03 | 37.99 | 37.01 | 37.62 | 11,457,014 | +0.58(+1.58%) |
Feb 03, 2014 | 37.92 | 38.11 | 36.97 | 37.03 | 16,443,369 | -0.85(-2.25%) |
Jan 31, 2014 | 37.93 | 38.38 | 37.74 | 37.89 | 16,087,107 | -0.73(-1.88%) |
Jan 30, 2014 | 38.27 | 38.78 | 38.26 | 38.61 | 9,108,320 | +0.73(+1.94%) |
Jan 29, 2014 | 38.01 | 38.34 | 37.76 | 37.88 | 12,462,566 | -0.40(-1.05%) |
Jan 28, 2014 | 38.36 | 38.81 | 38.00 | 38.28 | 16,930,684 | +0.92(+2.47%) |
Jan 27, 2014 | 37.93 | 38.38 | 36.98 | 37.36 | 22,629,738 | -0.45(-1.19%) |
Jan 24, 2014 | 38.53 | 38.83 | 37.80 | 37.81 | 15,047,702 | -1.07(-2.74%) |
Jan 23, 2014 | 39.51 | 39.51 | 38.49 | 38.87 | 13,644,530 | -0.85(-2.15%) |
Jan 22, 2014 | 40.13 | 40.34 | 39.58 | 39.73 | 12,605,795 | -0.23(-0.57%) |
Jan 21, 2014 | 40.42 | 40.62 | 39.64 | 39.96 | 10,401,166 | -0.24(-0.61%) |
Jan 17, 2014 | 40.60 | 40.20 | 40.20 | 40.20 | 9,059,184 | -0.48(-1.18%) |
Jan 16, 2014 | 41.13 | 41.16 | 40.54 | 40.68 | 7,865,716 | -0.48(-1.17%) |
Jan 15, 2014 | 40.89 | 41.35 | 40.29 | 41.16 | 7,500,957 | +0.28(+0.68%) |
Jan 14, 2014 | 40.81 | 41.05 | 40.55 | 40.89 | 7,121,661 | +0.24(+0.58%) |
Jan 13, 2014 | 41.13 | 41.45 | 40.60 | 40.65 | 11,718,679 | -0.60(-1.46%) |
Jan 10, 2014 | 41.24 | 41.35 | 40.82 | 41.25 | 10,892,382 | +0.09(+0.21%) |
Jan 09, 2014 | 40.98 | 41.31 | 40.84 | 41.16 | 10,330,523 | +0.24(+0.58%) |
Jan 08, 2014 | 40.47 | 41.02 | 40.30 | 40.93 | 12,597,480 | +0.47(+1.17%) |
Jan 07, 2014 | 40.03 | 40.58 | 39.98 | 40.45 | 11,464,019 | +0.55(+1.37%) |
Jan 06, 2014 | 40.72 | 40.75 | 39.88 | 39.91 | 11,726,003 | -0.32(-0.79%) |
Jan 03, 2014 | 40.03 | 40.47 | 39.98 | 40.22 | 9,213,319 | +0.17(+0.41%) |