Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.39 | 39.91 | 39.35 | 39.86 | 12,709,671 | +0.55(+1.41%) |
Mar 28, 2014 | 39.47 | 40.00 | 39.16 | 39.31 | 12,760,418 | +0.18(+0.45%) |
Mar 27, 2014 | 39.25 | 39.40 | 38.85 | 39.13 | 15,737,206 | -0.20(-0.52%) |
Mar 26, 2014 | 38.92 | 39.65 | 38.89 | 39.34 | 18,550,008 | +0.58(+1.50%) |
Mar 25, 2014 | 37.83 | 38.96 | 37.78 | 38.75 | 20,102,268 | +0.99(+2.62%) |
Mar 24, 2014 | 38.52 | 38.52 | 37.62 | 37.76 | 22,073,838 | -0.62(-1.61%) |
Mar 21, 2014 | 39.67 | 39.74 | 38.35 | 38.38 | 33,359,554 | -0.65(-1.67%) |
Mar 20, 2014 | 39.20 | 39.24 | 38.84 | 39.03 | 12,048,439 | -0.28(-0.71%) |
Mar 19, 2014 | 39.80 | 39.96 | 39.07 | 39.32 | 14,309,539 | -0.26(-0.66%) |
Mar 18, 2014 | 39.54 | 39.72 | 39.44 | 39.58 | 10,003,383 | +0.07(+0.18%) |
Mar 17, 2014 | 39.29 | 39.64 | 39.29 | 39.51 | 13,702,652 | +0.39(+1.01%) |
Mar 14, 2014 | 38.99 | 39.34 | 38.81 | 39.11 | 17,257,104 | -0.06(-0.16%) |
Mar 13, 2014 | 39.75 | 39.88 | 39.13 | 39.18 | 14,411,271 | -0.41(-1.03%) |
Mar 12, 2014 | 39.29 | 39.67 | 39.20 | 39.58 | 13,629,119 | +0.08(+0.21%) |
Mar 11, 2014 | 39.99 | 40.02 | 39.42 | 39.50 | 15,622,846 | -0.44(-1.10%) |
Mar 10, 2014 | 40.02 | 40.15 | 39.72 | 39.94 | 10,596,588 | -0.10(-0.26%) |
Mar 07, 2014 | 39.96 | 40.11 | 39.78 | 40.04 | 15,262,604 | +0.15(+0.37%) |
Mar 06, 2014 | 39.76 | 40.17 | 39.72 | 39.90 | 15,220,920 | +0.26(+0.67%) |
Mar 05, 2014 | 39.99 | 40.02 | 39.38 | 39.63 | 12,874,697 | -0.13(-0.32%) |
Mar 04, 2014 | 39.74 | 39.99 | 39.65 | 39.76 | 15,781,523 | +0.45(+1.13%) |
Mar 03, 2014 | 39.09 | 39.55 | 38.98 | 39.31 | 14,096,553 | -0.40(-1.00%) |
Feb 28, 2014 | 39.53 | 40.03 | 39.47 | 39.71 | 17,061,370 | +0.23(+0.58%) |
Feb 27, 2014 | 39.19 | 39.49 | 39.02 | 39.48 | 12,996,630 | +0.27(+0.69%) |
Feb 26, 2014 | 39.02 | 39.33 | 38.96 | 39.21 | 14,552,434 | +0.25(+0.64%) |
Feb 25, 2014 | 39.11 | 39.29 | 38.88 | 38.96 | 12,219,046 | -0.19(-0.48%) |
Feb 24, 2014 | 39.04 | 39.53 | 39.04 | 39.14 | 15,805,447 | +0.10(+0.27%) |
Feb 21, 2014 | 38.91 | 39.26 | 38.89 | 39.04 | 16,744,171 | +0.15(+0.39%) |
Feb 20, 2014 | 38.40 | 39.02 | 38.34 | 38.89 | 14,532,840 | +0.54(+1.40%) |
Feb 19, 2014 | 38.63 | 38.78 | 38.31 | 38.35 | 14,778,512 | -0.45(-1.17%) |
Feb 18, 2014 | 38.47 | 38.97 | 38.41 | 38.80 | 16,076,028 | +0.17(+0.45%) |
Feb 14, 2014 | 38.29 | 38.63 | 38.63 | 38.63 | 12,460,480 | +0.24(+0.62%) |
Feb 13, 2014 | 37.94 | 38.47 | 37.91 | 38.39 | 14,700,879 | +0.07(+0.18%) |
Feb 12, 2014 | 38.63 | 38.80 | 38.22 | 38.32 | 19,560,022 | -0.49(-1.26%) |
Feb 11, 2014 | 38.12 | 38.84 | 37.93 | 38.81 | 22,034,440 | +0.56(+1.48%) |
Feb 10, 2014 | 37.83 | 38.32 | 37.78 | 38.24 | 15,226,962 | +0.08(+0.22%) |
Feb 07, 2014 | 37.38 | 38.20 | 37.23 | 38.16 | 20,879,342 | +0.70(+1.86%) |
Feb 06, 2014 | 37.11 | 37.53 | 36.79 | 37.46 | 17,560,028 | +0.17(+0.45%) |
Feb 05, 2014 | 37.82 | 38.46 | 37.03 | 37.30 | 35,171,208 | +0.01(+0.04%) |
Feb 04, 2014 | 36.64 | 37.29 | 36.51 | 37.28 | 26,095,052 | +1.00(+2.75%) |
Feb 03, 2014 | 36.87 | 37.03 | 36.18 | 36.29 | 22,227,228 | -0.62(-1.68%) |
Jan 31, 2014 | 37.14 | 37.26 | 36.76 | 36.91 | 23,380,568 | -0.38(-1.01%) |
Jan 30, 2014 | 36.55 | 37.39 | 36.50 | 37.28 | 24,931,110 | +0.91(+2.49%) |
Jan 29, 2014 | 36.72 | 36.82 | 36.08 | 36.38 | 27,765,168 | -0.46(-1.25%) |
Jan 28, 2014 | 36.49 | 36.99 | 36.38 | 36.84 | 21,636,408 | +0.24(+0.65%) |
Jan 27, 2014 | 36.83 | 37.69 | 36.60 | 36.60 | 44,494,508 | +0.38(+1.06%) |
Jan 24, 2014 | 35.72 | 36.35 | 35.63 | 36.22 | 26,316,616 | +0.26(+0.74%) |
Jan 23, 2014 | 35.68 | 36.06 | 35.44 | 35.95 | 22,787,952 | +0.17(+0.49%) |
Jan 22, 2014 | 36.07 | 36.22 | 35.73 | 35.78 | 15,290,349 | -0.33(-0.93%) |
Jan 21, 2014 | 36.25 | 36.41 | 36.03 | 36.11 | 15,820,626 | -0.08(-0.23%) |
Jan 17, 2014 | 36.66 | 36.20 | 36.20 | 36.20 | 24,052,648 | -0.38(-1.05%) |
Jan 16, 2014 | 36.34 | 36.91 | 36.30 | 36.58 | 11,141,920 | -0.01(-0.04%) |
Jan 15, 2014 | 36.93 | 36.86 | 36.48 | 36.59 | 15,050,398 | -0.33(-0.91%) |
Jan 14, 2014 | 36.60 | 37.00 | 36.35 | 36.93 | 30,406,774 | -0.08(-0.23%) |
Jan 13, 2014 | 35.46 | 37.23 | 35.39 | 37.01 | 53,515,072 | +2.26(+6.50%) |
Jan 10, 2014 | 34.72 | 34.89 | 34.49 | 34.75 | 11,701,237 | +0.25(+0.73%) |
Jan 09, 2014 | 34.71 | 34.84 | 34.38 | 34.50 | 13,381,126 | -0.19(-0.54%) |
Jan 08, 2014 | 34.91 | 34.94 | 34.56 | 34.69 | 19,656,272 | -0.22(-0.64%) |
Jan 07, 2014 | 34.81 | 35.12 | 34.80 | 34.91 | 14,345,859 | +0.26(+0.74%) |
Jan 06, 2014 | 34.71 | 34.94 | 34.50 | 34.66 | 14,251,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.48 | 34.84 | 34.46 | 34.65 | 9,235,808 | +0.17(+0.48%) |