Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.25 | 41.59 | 40.90 | 41.28 | 19,220,146 | -0.11(-0.27%) |
Apr 29, 2014 | 40.53 | 41.49 | 40.37 | 41.39 | 19,379,856 | +1.44(+3.60%) |
Apr 28, 2014 | 40.61 | 40.78 | 39.81 | 39.96 | 24,091,782 | -0.39(-0.98%) |
Apr 25, 2014 | 40.55 | 40.66 | 40.20 | 40.35 | 8,835,352 | -0.20(-0.50%) |
Apr 24, 2014 | 40.41 | 40.76 | 40.07 | 40.55 | 9,525,548 | +0.02(+0.05%) |
Apr 23, 2014 | 40.71 | 40.72 | 40.23 | 40.53 | 10,974,179 | -0.19(-0.47%) |
Apr 22, 2014 | 40.24 | 41.11 | 40.19 | 40.72 | 19,732,182 | +0.37(+0.91%) |
Apr 21, 2014 | 39.87 | 40.39 | 39.76 | 40.36 | 8,839,268 | +0.55(+1.38%) |
Apr 17, 2014 | 39.79 | 39.81 | 39.81 | 39.81 | 15,978,594 | +0.15(+0.37%) |
Apr 16, 2014 | 39.79 | 40.15 | 39.43 | 39.66 | 13,668,908 | +0.15(+0.37%) |
Apr 15, 2014 | 39.33 | 39.69 | 38.85 | 39.51 | 15,792,533 | +0.34(+0.86%) |
Apr 14, 2014 | 39.63 | 39.99 | 38.74 | 39.17 | 15,299,426 | -0.25(-0.63%) |
Apr 11, 2014 | 39.16 | 39.80 | 38.98 | 39.42 | 19,338,168 | +0.05(+0.13%) |
Apr 10, 2014 | 40.81 | 40.98 | 39.32 | 39.37 | 25,510,334 | -0.88(-2.19%) |
Apr 09, 2014 | 38.93 | 40.29 | 38.91 | 40.25 | 22,851,292 | +1.45(+3.74%) |
Apr 08, 2014 | 38.97 | 39.20 | 38.56 | 38.80 | 15,273,242 | -0.11(-0.27%) |
Apr 07, 2014 | 39.03 | 39.59 | 38.79 | 38.90 | 16,209,114 | -0.66(-1.66%) |
Apr 04, 2014 | 39.91 | 39.98 | 39.54 | 39.56 | 14,771,825 | -0.06(-0.16%) |
Apr 03, 2014 | 39.85 | 40.00 | 39.44 | 39.62 | 11,792,675 | -0.18(-0.44%) |
Apr 02, 2014 | 39.81 | 39.87 | 39.51 | 39.80 | 10,015,210 | +0.06(+0.16%) |
Apr 01, 2014 | 39.93 | 40.07 | 39.48 | 39.74 | 10,944,996 | -0.28(-0.70%) |
Mar 31, 2014 | 39.54 | 40.07 | 39.50 | 40.02 | 12,660,435 | +0.56(+1.41%) |
Mar 28, 2014 | 39.62 | 40.15 | 39.31 | 39.46 | 12,710,985 | +0.18(+0.45%) |
Mar 27, 2014 | 39.40 | 39.55 | 39.00 | 39.29 | 15,676,243 | -0.20(-0.52%) |
Mar 26, 2014 | 39.07 | 39.80 | 39.05 | 39.49 | 18,478,148 | +0.59(+1.50%) |
Mar 25, 2014 | 37.98 | 39.11 | 37.93 | 38.90 | 20,024,394 | +0.99(+2.62%) |
Mar 24, 2014 | 38.67 | 38.67 | 37.76 | 37.91 | 21,988,326 | -0.62(-1.61%) |
Mar 21, 2014 | 39.83 | 39.90 | 38.50 | 38.53 | 33,230,324 | -0.66(-1.67%) |
Mar 20, 2014 | 39.36 | 39.39 | 38.99 | 39.19 | 12,001,765 | -0.28(-0.71%) |
Mar 19, 2014 | 39.96 | 40.12 | 39.22 | 39.47 | 14,254,106 | -0.26(-0.66%) |
Mar 18, 2014 | 39.69 | 39.87 | 39.59 | 39.73 | 9,964,631 | +0.07(+0.18%) |
Mar 17, 2014 | 39.44 | 39.79 | 39.44 | 39.66 | 13,649,570 | +0.39(+1.01%) |
Mar 14, 2014 | 39.14 | 39.49 | 38.96 | 39.26 | 17,190,252 | -0.06(-0.16%) |
Mar 13, 2014 | 39.91 | 40.03 | 39.28 | 39.33 | 14,355,444 | -0.42(-1.06%) |
Mar 12, 2014 | 39.46 | 39.83 | 39.37 | 39.75 | 13,571,470 | +0.08(+0.21%) |
Mar 11, 2014 | 40.16 | 40.19 | 39.58 | 39.67 | 15,556,764 | -0.44(-1.10%) |
Mar 10, 2014 | 40.19 | 40.32 | 39.88 | 40.11 | 10,551,766 | -0.11(-0.26%) |
Mar 07, 2014 | 40.13 | 40.28 | 39.95 | 40.21 | 15,198,046 | +0.15(+0.37%) |
Mar 06, 2014 | 39.93 | 40.34 | 39.89 | 40.07 | 15,156,538 | +0.27(+0.67%) |
Mar 05, 2014 | 40.16 | 40.19 | 39.55 | 39.80 | 12,820,239 | -0.13(-0.32%) |
Mar 04, 2014 | 39.91 | 40.16 | 39.82 | 39.93 | 15,714,770 | +0.45(+1.13%) |
Mar 03, 2014 | 39.25 | 39.72 | 39.15 | 39.48 | 14,036,927 | -0.40(-1.00%) |
Feb 28, 2014 | 39.69 | 40.20 | 39.64 | 39.88 | 16,989,202 | +0.23(+0.58%) |
Feb 27, 2014 | 39.35 | 39.65 | 39.18 | 39.65 | 12,941,656 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.50 | 39.13 | 39.37 | 14,490,879 | +0.25(+0.64%) |
Feb 25, 2014 | 39.27 | 39.46 | 39.04 | 39.12 | 12,167,362 | -0.19(-0.48%) |
Feb 24, 2014 | 39.20 | 39.70 | 39.20 | 39.31 | 15,738,592 | +0.11(+0.27%) |
Feb 21, 2014 | 39.08 | 39.42 | 39.06 | 39.20 | 16,673,346 | +0.15(+0.39%) |
Feb 20, 2014 | 38.56 | 39.18 | 38.51 | 39.05 | 14,471,369 | +0.54(+1.40%) |
Feb 19, 2014 | 38.79 | 38.95 | 38.48 | 38.51 | 14,716,001 | -0.45(-1.17%) |
Feb 18, 2014 | 38.64 | 39.13 | 38.58 | 38.97 | 16,008,029 | +0.17(+0.45%) |
Feb 14, 2014 | 38.45 | 38.79 | 38.79 | 38.79 | 12,407,774 | +0.24(+0.62%) |
Feb 13, 2014 | 38.10 | 38.63 | 38.07 | 38.55 | 14,638,697 | +0.07(+0.18%) |
Feb 12, 2014 | 38.79 | 38.97 | 38.38 | 38.48 | 19,477,288 | -0.49(-1.26%) |
Feb 11, 2014 | 38.28 | 39.01 | 38.09 | 38.97 | 21,941,238 | +0.57(+1.48%) |
Feb 10, 2014 | 37.99 | 38.48 | 37.94 | 38.41 | 15,162,555 | +0.08(+0.22%) |
Feb 07, 2014 | 37.54 | 38.36 | 37.39 | 38.32 | 20,791,026 | +0.70(+1.86%) |
Feb 06, 2014 | 37.27 | 37.69 | 36.94 | 37.62 | 17,485,752 | +0.17(+0.45%) |
Feb 05, 2014 | 37.98 | 38.62 | 37.18 | 37.46 | 35,022,440 | +0.01(+0.04%) |
Feb 04, 2014 | 36.80 | 37.45 | 36.66 | 37.44 | 25,984,674 | +1.00(+2.75%) |