Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.75 | 37.03 | 36.70 | 36.80 | 33,165,972 | +0.27(+0.74%) |
Mar 28, 2014 | 36.89 | 36.92 | 36.36 | 36.53 | 51,472,768 | -0.15(-0.42%) |
Mar 27, 2014 | 36.67 | 37.27 | 36.42 | 36.69 | 145,556,176 | -2.10(-5.40%) |
Mar 26, 2014 | 39.07 | 39.11 | 38.41 | 38.78 | 41,597,992 | -0.11(-0.28%) |
Mar 25, 2014 | 38.82 | 39.09 | 38.70 | 38.89 | 22,607,532 | +0.19(+0.50%) |
Mar 24, 2014 | 38.81 | 39.16 | 38.49 | 38.70 | 27,359,226 | -0.02(-0.06%) |
Mar 21, 2014 | 39.43 | 39.43 | 38.55 | 38.72 | 49,676,116 | -0.11(-0.28%) |
Mar 20, 2014 | 38.11 | 39.01 | 37.89 | 38.83 | 43,774,964 | +0.99(+2.62%) |
Mar 19, 2014 | 37.28 | 38.29 | 37.13 | 37.84 | 39,159,232 | +0.62(+1.66%) |
Mar 18, 2014 | 36.92 | 37.22 | 36.72 | 37.22 | 25,182,568 | +0.32(+0.86%) |
Mar 17, 2014 | 36.70 | 36.96 | 36.58 | 36.90 | 24,474,956 | +0.66(+1.81%) |
Mar 14, 2014 | 36.62 | 36.97 | 36.18 | 36.25 | 33,804,608 | -0.35(-0.95%) |
Mar 13, 2014 | 37.24 | 37.34 | 36.39 | 36.59 | 50,326,196 | -0.50(-1.35%) |
Mar 12, 2014 | 37.20 | 37.22 | 36.93 | 37.10 | 33,391,426 | -0.35(-0.93%) |
Mar 11, 2014 | 38.49 | 38.52 | 37.42 | 37.44 | 42,980,872 | -0.88(-2.30%) |
Mar 10, 2014 | 38.01 | 38.36 | 37.95 | 38.32 | 19,912,710 | -0.04(-0.10%) |
Mar 07, 2014 | 38.82 | 38.97 | 38.17 | 38.36 | 33,349,976 | -0.07(-0.18%) |
Mar 06, 2014 | 38.58 | 38.80 | 38.41 | 38.43 | 34,635,044 | +0.22(+0.59%) |
Mar 05, 2014 | 37.92 | 38.60 | 37.85 | 38.21 | 30,443,934 | +0.46(+1.21%) |
Mar 04, 2014 | 37.37 | 37.85 | 37.22 | 37.75 | 30,956,504 | +0.94(+2.56%) |
Mar 03, 2014 | 36.96 | 37.30 | 36.76 | 36.81 | 37,087,300 | -0.79(-2.10%) |
Feb 28, 2014 | 37.32 | 38.11 | 37.20 | 37.60 | 41,047,088 | -0.05(-0.12%) |
Feb 27, 2014 | 37.18 | 37.64 | 37.08 | 37.64 | 24,052,248 | +0.29(+0.77%) |
Feb 26, 2014 | 37.44 | 37.58 | 36.86 | 37.36 | 37,277,608 | -0.06(-0.17%) |
Feb 25, 2014 | 37.84 | 37.93 | 37.34 | 37.42 | 26,505,294 | -0.45(-1.18%) |
Feb 24, 2014 | 37.43 | 38.26 | 37.31 | 37.87 | 30,879,048 | +0.56(+1.49%) |
Feb 21, 2014 | 37.28 | 37.50 | 37.19 | 37.31 | 34,771,468 | +0.10(+0.27%) |
Feb 20, 2014 | 37.48 | 37.52 | 37.02 | 37.21 | 32,624,550 | -0.05(-0.12%) |
Feb 19, 2014 | 37.89 | 38.12 | 37.26 | 37.26 | 39,166,752 | -0.92(-2.41%) |
Feb 18, 2014 | 38.30 | 38.58 | 38.16 | 38.18 | 20,976,304 | -0.11(-0.28%) |
Feb 14, 2014 | 38.32 | 38.29 | 38.29 | 38.29 | 24,291,120 | -0.26(-0.68%) |
Feb 13, 2014 | 37.94 | 38.60 | 37.92 | 38.55 | 26,691,834 | -0.08(-0.20%) |
Feb 12, 2014 | 38.49 | 38.77 | 38.39 | 38.63 | 30,558,612 | +0.23(+0.60%) |
Feb 11, 2014 | 38.07 | 38.55 | 37.85 | 38.39 | 29,723,424 | +0.26(+0.69%) |
Feb 10, 2014 | 38.31 | 38.45 | 37.75 | 38.13 | 25,386,642 | -0.02(-0.04%) |
Feb 07, 2014 | 37.95 | 38.19 | 37.51 | 38.15 | 49,066,488 | +0.84(+2.26%) |
Feb 06, 2014 | 36.65 | 37.32 | 36.55 | 37.30 | 43,850,460 | +0.92(+2.53%) |
Feb 05, 2014 | 36.15 | 36.62 | 35.80 | 36.38 | 42,080,544 | +0.22(+0.60%) |
Feb 04, 2014 | 36.34 | 36.72 | 36.09 | 36.17 | 40,465,056 | +0.34(+0.95%) |
Feb 03, 2014 | 36.99 | 37.00 | 35.71 | 35.83 | 55,573,676 | -0.84(-2.30%) |
Jan 31, 2014 | 36.73 | 37.27 | 36.56 | 36.67 | 43,248,648 | -0.67(-1.80%) |
Jan 30, 2014 | 37.47 | 37.65 | 36.94 | 37.34 | 51,650,212 | +0.17(+0.46%) |
Jan 29, 2014 | 37.82 | 38.16 | 36.88 | 37.17 | 69,802,032 | -1.18(-3.06%) |
Jan 28, 2014 | 38.11 | 38.55 | 38.11 | 38.35 | 32,013,104 | +0.61(+1.62%) |
Jan 27, 2014 | 37.96 | 38.39 | 37.39 | 37.74 | 51,293,248 | -0.40(-1.05%) |
Jan 24, 2014 | 38.70 | 38.79 | 37.95 | 38.14 | 76,576,400 | -1.07(-2.74%) |
Jan 23, 2014 | 39.93 | 39.93 | 39.08 | 39.21 | 45,029,396 | -0.91(-2.27%) |
Jan 22, 2014 | 40.21 | 40.30 | 39.82 | 40.13 | 26,953,326 | +0.04(+0.10%) |
Jan 21, 2014 | 40.59 | 40.98 | 39.86 | 40.09 | 34,923,076 | -0.32(-0.80%) |
Jan 17, 2014 | 40.71 | 40.41 | 40.41 | 40.41 | 43,891,408 | -0.26(-0.63%) |
Jan 16, 2014 | 41.41 | 41.41 | 40.47 | 40.67 | 81,391,512 | -1.85(-4.35%) |
Jan 15, 2014 | 41.71 | 42.65 | 42.03 | 42.52 | 43,518,844 | +0.80(+1.93%) |
Jan 14, 2014 | 41.85 | 42.06 | 41.46 | 41.71 | 22,984,548 | +0.18(+0.43%) |
Jan 13, 2014 | 42.11 | 42.26 | 41.32 | 41.53 | 27,219,086 | -0.77(-1.83%) |
Jan 10, 2014 | 42.55 | 42.59 | 41.98 | 42.31 | 29,097,824 | -0.37(-0.87%) |
Jan 09, 2014 | 42.52 | 42.74 | 42.34 | 42.68 | 28,195,050 | +0.30(+0.71%) |
Jan 08, 2014 | 41.97 | 42.52 | 41.90 | 42.38 | 33,583,820 | +0.49(+1.16%) |
Jan 07, 2014 | 42.21 | 42.31 | 41.58 | 41.89 | 37,301,460 | +0.29(+0.69%) |
Jan 06, 2014 | 41.46 | 41.97 | 41.31 | 41.60 | 36,841,848 | +0.32(+0.77%) |
Jan 03, 2014 | 40.51 | 41.34 | 40.44 | 41.29 | 34,793,700 | +0.87(+2.16%) |