Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.62 | 39.89 | 38.62 | 39.11 | 4,941,041 | -0.09(-0.23%) |
Apr 29, 2014 | 39.50 | 39.51 | 38.72 | 39.20 | 4,368,589 | -0.21(-0.54%) |
Apr 28, 2014 | 39.46 | 39.63 | 39.17 | 39.41 | 4,328,913 | +0.05(+0.12%) |
Apr 25, 2014 | 39.26 | 39.45 | 39.06 | 39.36 | 3,185,514 | +0.13(+0.33%) |
Apr 24, 2014 | 39.00 | 39.41 | 38.88 | 39.23 | 3,096,178 | +0.28(+0.71%) |
Apr 23, 2014 | 39.02 | 39.59 | 38.90 | 38.95 | 3,190,234 | +0.06(+0.14%) |
Apr 22, 2014 | 38.97 | 39.05 | 38.70 | 38.90 | 2,735,074 | -0.06(-0.16%) |
Apr 21, 2014 | 38.98 | 39.37 | 38.75 | 38.96 | 3,144,775 | -0.02(-0.05%) |
Apr 17, 2014 | 39.47 | 38.98 | 38.98 | 38.98 | 4,422,519 | -0.35(-0.90%) |
Apr 16, 2014 | 39.47 | 39.47 | 39.07 | 39.33 | 4,200,980 | -0.04(-0.11%) |
Apr 15, 2014 | 39.12 | 39.42 | 38.89 | 39.37 | 3,242,903 | +0.23(+0.60%) |
Apr 14, 2014 | 39.04 | 39.29 | 38.84 | 39.14 | 2,729,967 | +0.20(+0.51%) |
Apr 11, 2014 | 38.89 | 39.20 | 38.83 | 38.94 | 3,300,237 | -0.17(-0.42%) |
Apr 10, 2014 | 39.15 | 39.36 | 38.95 | 39.11 | 3,715,515 | -0.06(-0.14%) |
Apr 09, 2014 | 38.90 | 39.18 | 38.52 | 39.16 | 4,046,717 | +0.20(+0.51%) |
Apr 08, 2014 | 38.55 | 39.08 | 38.43 | 38.96 | 4,776,632 | +0.30(+0.79%) |
Apr 07, 2014 | 38.67 | 39.13 | 38.61 | 38.66 | 4,511,566 | -0.01(-0.04%) |
Apr 04, 2014 | 39.06 | 39.33 | 38.55 | 38.67 | 5,038,295 | -0.37(-0.96%) |
Apr 03, 2014 | 38.81 | 39.22 | 38.70 | 39.04 | 3,369,252 | +0.35(+0.91%) |
Apr 02, 2014 | 38.75 | 38.83 | 38.48 | 38.69 | 3,985,791 | -0.46(-1.17%) |
Apr 01, 2014 | 39.15 | 39.23 | 38.55 | 39.15 | 4,512,784 | +0.01(+0.02%) |
Mar 31, 2014 | 38.60 | 39.14 | 38.43 | 39.14 | 5,908,740 | +0.91(+2.39%) |
Mar 28, 2014 | 37.58 | 38.33 | 37.55 | 38.23 | 5,235,711 | +0.97(+2.60%) |
Mar 27, 2014 | 36.96 | 37.43 | 36.66 | 37.26 | 3,417,029 | +0.30(+0.81%) |
Mar 26, 2014 | 37.36 | 37.45 | 36.94 | 36.96 | 2,802,571 | -0.38(-1.01%) |
Mar 25, 2014 | 37.39 | 37.45 | 36.87 | 37.34 | 2,863,455 | +0.05(+0.13%) |
Mar 24, 2014 | 36.92 | 37.38 | 36.92 | 37.29 | 7,224,185 | +0.29(+0.78%) |
Mar 21, 2014 | 35.86 | 37.33 | 35.64 | 37.00 | 8,356,713 | +1.27(+3.56%) |
Mar 20, 2014 | 35.50 | 35.74 | 35.12 | 35.73 | 2,716,592 | +0.16(+0.46%) |
Mar 19, 2014 | 35.34 | 36.42 | 35.34 | 35.56 | 3,678,733 | -0.58(-1.60%) |
Mar 18, 2014 | 36.06 | 36.20 | 35.94 | 36.14 | 2,219,234 | +0.15(+0.42%) |
Mar 17, 2014 | 35.78 | 36.03 | 35.61 | 35.99 | 2,858,675 | +0.23(+0.65%) |
Mar 14, 2014 | 35.66 | 36.05 | 35.47 | 35.76 | 3,999,095 | +0.20(+0.56%) |
Mar 13, 2014 | 35.29 | 35.69 | 35.29 | 35.56 | 4,992,918 | +0.05(+0.14%) |
Mar 12, 2014 | 34.99 | 35.51 | 34.86 | 35.51 | 2,904,281 | +0.65(+1.85%) |
Mar 11, 2014 | 35.10 | 35.23 | 34.72 | 34.86 | 3,525,464 | -0.29(-0.82%) |
Mar 10, 2014 | 35.24 | 35.30 | 34.99 | 35.15 | 2,367,029 | -0.16(-0.47%) |
Mar 07, 2014 | 35.01 | 35.32 | 34.89 | 35.32 | 2,389,104 | +0.17(+0.49%) |
Mar 06, 2014 | 35.48 | 35.61 | 34.96 | 35.15 | 2,964,570 | -0.26(-0.74%) |
Mar 05, 2014 | 35.84 | 35.86 | 35.35 | 35.41 | 2,323,296 | -0.45(-1.26%) |
Mar 04, 2014 | 35.95 | 36.04 | 35.78 | 35.86 | 2,434,098 | +0.21(+0.60%) |
Mar 03, 2014 | 35.85 | 36.01 | 35.63 | 35.65 | 2,228,732 | -0.32(-0.90%) |
Feb 28, 2014 | 35.80 | 36.26 | 35.78 | 35.97 | 2,880,801 | +0.21(+0.58%) |
Feb 27, 2014 | 35.72 | 35.81 | 35.32 | 35.76 | 4,634,296 | +0.05(+0.13%) |
Feb 26, 2014 | 35.50 | 36.17 | 35.50 | 35.72 | 4,331,686 | +0.52(+1.48%) |
Feb 25, 2014 | 35.42 | 35.72 | 34.96 | 35.19 | 3,917,128 | -0.18(-0.50%) |
Feb 24, 2014 | 35.30 | 35.76 | 35.23 | 35.37 | 4,112,602 | +0.10(+0.27%) |
Feb 21, 2014 | 35.20 | 35.55 | 35.10 | 35.28 | 3,103,722 | +0.10(+0.27%) |
Feb 20, 2014 | 34.89 | 35.28 | 34.73 | 35.18 | 1,649,427 | +0.36(+1.03%) |
Feb 19, 2014 | 34.95 | 35.23 | 34.71 | 34.82 | 2,659,654 | -0.19(-0.55%) |
Feb 18, 2014 | 34.66 | 35.09 | 34.63 | 35.01 | 2,266,684 | +0.30(+0.87%) |
Feb 14, 2014 | 34.46 | 34.71 | 34.71 | 34.71 | 1,835,529 | +0.24(+0.70%) |
Feb 13, 2014 | 33.83 | 34.49 | 33.81 | 34.47 | 2,527,853 | +0.38(+1.13%) |
Feb 12, 2014 | 33.84 | 34.19 | 33.78 | 34.09 | 2,119,041 | +0.13(+0.38%) |
Feb 11, 2014 | 33.54 | 34.07 | 33.40 | 33.96 | 1,938,995 | +0.44(+1.31%) |
Feb 10, 2014 | 33.31 | 33.60 | 33.04 | 33.52 | 2,427,363 | +0.06(+0.18%) |
Feb 07, 2014 | 33.44 | 33.53 | 33.23 | 33.46 | 2,430,288 | +0.03(+0.08%) |
Feb 06, 2014 | 32.95 | 33.48 | 32.82 | 33.43 | 2,364,836 | +0.49(+1.48%) |
Feb 05, 2014 | 32.74 | 33.02 | 32.47 | 32.94 | 2,802,690 | +0.03(+0.10%) |
Feb 04, 2014 | 33.26 | 33.33 | 32.43 | 32.91 | 3,830,536 | -0.19(-0.58%) |