Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.35 | 36.60 | 36.00 | 36.51 | 3,597,132 | +0.19(+0.54%) |
Apr 29, 2014 | 36.17 | 36.39 | 35.91 | 36.31 | 3,809,308 | +0.31(+0.87%) |
Apr 28, 2014 | 36.27 | 36.29 | 35.65 | 36.00 | 5,049,086 | -0.15(-0.42%) |
Apr 25, 2014 | 36.67 | 36.74 | 36.06 | 36.15 | 4,289,884 | -0.59(-1.61%) |
Apr 24, 2014 | 36.51 | 36.83 | 36.20 | 36.74 | 4,615,225 | +0.26(+0.72%) |
Apr 23, 2014 | 36.38 | 36.80 | 35.93 | 36.48 | 5,870,251 | +0.08(+0.23%) |
Apr 22, 2014 | 35.78 | 36.58 | 35.50 | 36.40 | 4,545,903 | +0.58(+1.62%) |
Apr 21, 2014 | 35.34 | 35.84 | 35.05 | 35.82 | 2,968,431 | +0.41(+1.17%) |
Apr 17, 2014 | 35.28 | 35.41 | 35.41 | 35.41 | 3,544,206 | +0.04(+0.12%) |
Apr 16, 2014 | 34.75 | 35.43 | 34.63 | 35.36 | 5,731,596 | +0.75(+2.16%) |
Apr 15, 2014 | 34.21 | 35.13 | 34.15 | 34.62 | 6,013,195 | +0.42(+1.22%) |
Apr 14, 2014 | 33.88 | 34.31 | 33.71 | 34.20 | 4,850,417 | +0.43(+1.26%) |
Apr 11, 2014 | 33.77 | 34.14 | 33.63 | 33.77 | 4,719,496 | -0.25(-0.72%) |
Apr 10, 2014 | 34.43 | 34.63 | 33.77 | 34.02 | 5,277,894 | -0.39(-1.14%) |
Apr 09, 2014 | 34.30 | 34.67 | 34.19 | 34.41 | 4,108,743 | +0.14(+0.41%) |
Apr 08, 2014 | 34.39 | 34.64 | 33.97 | 34.27 | 5,608,991 | -0.06(-0.18%) |
Apr 07, 2014 | 35.08 | 35.13 | 34.32 | 34.33 | 7,760,950 | -0.76(-2.18%) |
Apr 04, 2014 | 36.13 | 36.31 | 35.08 | 35.10 | 7,928,641 | -1.01(-2.78%) |
Apr 03, 2014 | 36.53 | 36.65 | 35.82 | 36.10 | 8,647,837 | +0.34(+0.94%) |
Apr 02, 2014 | 34.54 | 35.96 | 34.54 | 35.77 | 9,199,846 | +1.28(+3.70%) |
Apr 01, 2014 | 35.28 | 35.37 | 34.33 | 34.49 | 9,863,216 | -0.84(-2.37%) |
Mar 31, 2014 | 35.12 | 35.91 | 35.07 | 35.33 | 10,260,509 | +0.30(+0.85%) |
Mar 28, 2014 | 35.70 | 35.76 | 34.88 | 35.03 | 7,252,665 | -0.58(-1.63%) |
Mar 27, 2014 | 35.69 | 35.80 | 34.92 | 35.61 | 6,032,078 | -0.01(-0.03%) |
Mar 26, 2014 | 35.78 | 36.11 | 35.59 | 35.62 | 4,735,427 | -0.09(-0.25%) |
Mar 25, 2014 | 36.47 | 36.60 | 35.66 | 35.71 | 7,140,375 | -0.68(-1.86%) |
Mar 24, 2014 | 36.33 | 36.64 | 36.33 | 36.39 | 5,420,990 | -0.01(-0.04%) |
Mar 21, 2014 | 36.82 | 37.10 | 36.40 | 36.40 | 12,521,488 | +0.08(+0.22%) |
Mar 20, 2014 | 36.44 | 36.68 | 36.06 | 36.32 | 5,093,835 | -0.01(-0.03%) |
Mar 19, 2014 | 36.74 | 36.90 | 36.22 | 36.34 | 5,726,310 | -0.44(-1.19%) |
Mar 18, 2014 | 37.35 | 37.35 | 36.72 | 36.78 | 4,623,568 | -0.57(-1.54%) |
Mar 17, 2014 | 36.79 | 37.41 | 36.74 | 37.35 | 3,900,313 | +0.76(+2.06%) |
Mar 14, 2014 | 36.43 | 36.79 | 36.25 | 36.59 | 4,399,207 | +0.16(+0.43%) |
Mar 13, 2014 | 37.35 | 37.41 | 36.33 | 36.44 | 3,937,356 | -0.91(-2.43%) |
Mar 12, 2014 | 37.13 | 37.40 | 36.79 | 37.35 | 3,184,919 | +0.12(+0.33%) |
Mar 11, 2014 | 37.84 | 37.84 | 37.09 | 37.22 | 3,861,701 | -0.33(-0.87%) |
Mar 10, 2014 | 37.96 | 38.01 | 37.42 | 37.55 | 3,352,235 | -0.42(-1.11%) |
Mar 07, 2014 | 38.52 | 38.61 | 37.86 | 37.97 | 5,293,524 | -0.42(-1.08%) |
Mar 06, 2014 | 38.31 | 39.17 | 38.31 | 38.39 | 5,780,546 | +0.19(+0.50%) |
Mar 05, 2014 | 38.32 | 38.59 | 37.98 | 38.20 | 4,113,659 | -0.18(-0.47%) |
Mar 04, 2014 | 37.77 | 38.46 | 37.73 | 38.38 | 3,112,165 | +0.88(+2.35%) |
Mar 03, 2014 | 37.04 | 37.61 | 36.91 | 37.50 | 4,332,494 | +0.20(+0.55%) |
Feb 28, 2014 | 37.37 | 37.81 | 37.09 | 37.29 | 4,188,660 | -0.04(-0.11%) |
Feb 27, 2014 | 38.12 | 38.12 | 36.83 | 37.34 | 4,900,626 | +0.03(+0.09%) |
Feb 26, 2014 | 38.43 | 38.44 | 37.26 | 37.30 | 5,973,430 | -0.95(-2.49%) |
Feb 25, 2014 | 38.33 | 38.79 | 38.09 | 38.26 | 3,875,785 | -0.19(-0.51%) |
Feb 24, 2014 | 38.26 | 38.64 | 38.02 | 38.45 | 3,841,362 | +0.43(+1.13%) |
Feb 21, 2014 | 37.74 | 38.20 | 37.51 | 38.02 | 5,331,239 | +0.48(+1.27%) |
Feb 20, 2014 | 37.93 | 38.09 | 37.44 | 37.55 | 3,870,157 | -0.27(-0.72%) |
Feb 19, 2014 | 38.48 | 38.64 | 37.78 | 37.82 | 4,687,257 | -0.92(-2.38%) |
Feb 18, 2014 | 38.37 | 39.01 | 38.37 | 38.74 | 4,536,114 | +0.38(+0.98%) |
Feb 14, 2014 | 38.62 | 38.37 | 38.37 | 38.37 | 3,861,163 | -0.37(-0.95%) |
Feb 13, 2014 | 38.65 | 39.26 | 38.53 | 38.73 | 3,985,202 | -0.09(-0.23%) |
Feb 12, 2014 | 38.67 | 39.06 | 38.12 | 38.82 | 6,561,094 | +0.17(+0.43%) |
Feb 11, 2014 | 38.11 | 38.75 | 37.88 | 38.66 | 7,167,081 | +0.78(+2.06%) |
Feb 10, 2014 | 38.50 | 38.73 | 37.73 | 37.88 | 8,047,136 | -0.61(-1.59%) |
Feb 07, 2014 | 37.53 | 38.63 | 37.53 | 38.49 | 7,078,053 | +0.91(+2.43%) |
Feb 06, 2014 | 37.16 | 37.60 | 37.03 | 37.58 | 4,571,898 | +0.51(+1.38%) |
Feb 05, 2014 | 37.26 | 37.59 | 36.61 | 37.06 | 3,986,261 | -0.23(-0.63%) |
Feb 04, 2014 | 36.27 | 37.32 | 36.23 | 37.30 | 5,852,455 | +0.97(+2.66%) |
Feb 03, 2014 | 37.18 | 37.25 | 36.25 | 36.33 | 6,671,038 | -0.95(-2.56%) |
Jan 31, 2014 | 36.71 | 37.55 | 36.71 | 37.28 | 4,641,701 | -0.09(-0.24%) |
Jan 30, 2014 | 35.90 | 37.42 | 35.90 | 37.38 | 3,257,646 | +0.81(+2.21%) |
Jan 29, 2014 | 36.26 | 37.08 | 36.26 | 36.57 | 4,686,428 | -0.38(-1.02%) |
Jan 28, 2014 | 37.32 | 37.32 | 36.43 | 36.95 | 4,480,753 | +0.67(+1.84%) |
Jan 27, 2014 | 37.18 | 37.18 | 36.18 | 36.28 | 7,984,153 | -0.21(-0.59%) |
Jan 24, 2014 | 36.79 | 36.97 | 36.49 | 36.49 | 7,361,271 | -0.45(-1.22%) |
Jan 23, 2014 | 37.17 | 37.32 | 36.78 | 36.95 | 5,803,713 | -0.55(-1.47%) |
Jan 22, 2014 | 37.35 | 37.68 | 37.03 | 37.50 | 6,511,512 | +0.35(+0.95%) |
Jan 21, 2014 | 37.21 | 37.92 | 37.08 | 37.14 | 8,671,816 | +0.20(+0.55%) |
Jan 17, 2014 | 37.33 | 36.94 | 36.94 | 36.94 | 9,596,070 | -0.44(-1.18%) |
Jan 16, 2014 | 37.29 | 37.98 | 37.16 | 37.38 | 7,711,743 | -0.28(-0.74%) |
Jan 15, 2014 | 39.23 | 39.28 | 37.20 | 37.66 | 20,301,176 | -1.59(-4.06%) |
Jan 14, 2014 | 39.48 | 39.52 | 38.98 | 39.25 | 5,512,812 | -0.13(-0.32%) |
Jan 13, 2014 | 40.18 | 40.28 | 39.29 | 39.38 | 3,476,828 | -0.86(-2.14%) |
Jan 10, 2014 | 40.44 | 40.60 | 40.01 | 40.24 | 3,385,700 | -0.39(-0.97%) |
Jan 09, 2014 | 40.70 | 40.87 | 40.54 | 40.63 | 3,040,799 | +0.09(+0.23%) |
Jan 08, 2014 | 40.57 | 40.75 | 40.18 | 40.54 | 3,629,510 | -0.14(-0.36%) |
Jan 07, 2014 | 40.86 | 40.98 | 40.37 | 40.68 | 4,796,864 | +0.24(+0.60%) |
Jan 06, 2014 | 40.52 | 40.86 | 40.36 | 40.44 | 3,576,944 | +0.10(+0.26%) |
Jan 03, 2014 | 40.11 | 40.53 | 40.08 | 40.34 | 5,447,875 | +0.23(+0.57%) |
Jan 02, 2014 | 40.03 | 40.27 | 39.67 | 40.11 | 4,291,340 | -0.06(-0.14%) |
Dec 31, 2013 | 39.91 | 40.16 | 40.16 | 40.16 | 2,476,296 | +0.25(+0.63%) |
Dec 30, 2013 | 40.25 | 40.30 | 39.62 | 39.91 | 1,924,181 | -0.22(-0.54%) |
Dec 27, 2013 | 40.12 | 40.29 | 39.93 | 40.13 | 2,448,185 | -0.02(-0.05%) |
Dec 26, 2013 | 40.40 | 40.55 | 40.01 | 40.15 | 1,948,160 | -0.21(-0.51%) |
Dec 24, 2013 | 40.36 | 40.37 | 39.96 | 40.36 | 1,572,482 | -0.01(-0.02%) |
Dec 23, 2013 | 40.46 | 40.48 | 39.98 | 40.37 | 4,334,163 | +0.29(+0.71%) |
Dec 20, 2013 | 39.82 | 40.31 | 39.66 | 40.08 | 14,086,142 | +0.33(+0.82%) |
Dec 19, 2013 | 40.05 | 40.34 | 39.65 | 39.76 | 4,738,771 | -0.45(-1.12%) |
Dec 18, 2013 | 39.57 | 40.30 | 39.24 | 40.21 | 8,224,133 | +0.52(+1.32%) |
Dec 17, 2013 | 39.70 | 39.85 | 39.25 | 39.68 | 6,537,630 | +0.07(+0.17%) |
Dec 16, 2013 | 39.46 | 39.71 | 39.31 | 39.61 | 5,706,962 | +0.25(+0.64%) |
Dec 13, 2013 | 39.08 | 39.51 | 39.03 | 39.36 | 5,216,788 | +0.47(+1.20%) |
Dec 12, 2013 | 38.73 | 39.20 | 38.53 | 38.90 | 7,815,774 | -0.12(-0.31%) |
Dec 11, 2013 | 39.11 | 39.30 | 38.70 | 39.02 | 6,001,133 | +0.31(+0.80%) |
Dec 10, 2013 | 38.80 | 38.95 | 38.56 | 38.71 | 2,947,683 | -0.11(-0.28%) |
Dec 09, 2013 | 38.57 | 39.11 | 38.52 | 38.82 | 4,182,108 | -0.15(-0.38%) |
Dec 06, 2013 | 38.28 | 39.02 | 38.13 | 38.96 | 5,455,905 | +0.99(+2.61%) |
Dec 05, 2013 | 37.82 | 38.10 | 37.67 | 37.97 | 6,731,573 | +0.06(+0.16%) |
Dec 04, 2013 | 37.69 | 38.16 | 37.57 | 37.91 | 3,372,092 | -0.07(-0.19%) |
Dec 03, 2013 | 38.24 | 38.29 | 37.88 | 37.98 | 4,726,686 | -0.39(-1.01%) |
Dec 02, 2013 | 38.18 | 38.56 | 37.98 | 38.37 | 4,975,324 | +0.29(+0.75%) |
Nov 29, 2013 | 38.39 | 38.45 | 38.06 | 38.09 | 1,146,572 | -0.20(-0.53%) |
Nov 27, 2013 | 38.20 | 38.50 | 37.98 | 38.29 | 2,568,091 | +0.20(+0.53%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.09 | 38.09 | 7,109,816 | -0.54(-1.41%) |
Nov 25, 2013 | 38.91 | 38.94 | 38.50 | 38.63 | 3,667,495 | -0.19(-0.50%) |
Nov 22, 2013 | 38.52 | 38.95 | 38.37 | 38.82 | 5,178,064 | +0.30(+0.79%) |
Nov 21, 2013 | 38.43 | 38.58 | 38.05 | 38.52 | 8,067,223 | +0.47(+1.24%) |
Nov 20, 2013 | 36.96 | 38.08 | 36.79 | 38.05 | 9,398,123 | +1.19(+3.22%) |
Nov 19, 2013 | 36.36 | 37.11 | 36.36 | 36.86 | 10,059,348 | +0.58(+1.60%) |
Nov 18, 2013 | 36.49 | 36.52 | 35.94 | 36.28 | 5,263,211 | +0.14(+0.40%) |
Nov 15, 2013 | 35.54 | 36.33 | 35.54 | 36.14 | 4,497,990 | +0.57(+1.61%) |
Nov 14, 2013 | 35.80 | 35.82 | 35.13 | 35.56 | 4,760,616 | +0.14(+0.40%) |
Nov 12, 2013 | 36.69 | 36.69 | 35.41 | 35.42 | 21,027 | -0.81(-2.24%) |
Nov 11, 2013 | 36.16 | 36.66 | 36.16 | 36.23 | 2,799 | -0.19(-0.51%) |
Nov 08, 2013 | 36.43 | 36.63 | 36.41 | 36.42 | 2,799 | +0.71(+1.98%) |
Nov 07, 2013 | 35.98 | 36.07 | 35.72 | 35.72 | 1,679 | +0.04(+0.12%) |
Nov 06, 2013 | 35.63 | 35.67 | 35.63 | 35.67 | 5,599 | +0.49(+1.41%) |