Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.84 | 38.92 | 37.97 | 38.47 | 6,096,750 | -0.45(-1.15%) |
Apr 29, 2014 | 38.86 | 38.97 | 38.10 | 38.92 | 5,336,491 | +0.05(+0.14%) |
Apr 28, 2014 | 38.81 | 39.17 | 38.47 | 38.86 | 3,950,097 | +0.30(+0.78%) |
Apr 25, 2014 | 38.73 | 38.76 | 38.46 | 38.56 | 3,037,936 | -0.32(-0.83%) |
Apr 24, 2014 | 39.06 | 39.18 | 38.85 | 38.88 | 3,092,919 | -0.05(-0.12%) |
Apr 23, 2014 | 38.57 | 39.01 | 38.56 | 38.93 | 4,044,896 | +0.40(+1.04%) |
Apr 22, 2014 | 38.49 | 38.94 | 38.25 | 38.53 | 4,971,910 | +0.13(+0.33%) |
Apr 21, 2014 | 38.14 | 38.55 | 37.99 | 38.40 | 3,932,762 | +0.33(+0.88%) |
Apr 17, 2014 | 39.14 | 38.07 | 38.07 | 38.07 | 9,619,931 | -1.23(-3.12%) |
Apr 16, 2014 | 38.90 | 39.34 | 38.70 | 39.29 | 3,874,484 | +0.72(+1.88%) |
Apr 15, 2014 | 38.27 | 38.77 | 38.02 | 38.57 | 4,005,234 | +0.40(+1.05%) |
Apr 14, 2014 | 38.48 | 38.69 | 37.82 | 38.17 | 4,385,639 | +0.05(+0.14%) |
Apr 11, 2014 | 38.12 | 38.66 | 38.03 | 38.11 | 6,067,142 | -0.78(-2.01%) |
Apr 10, 2014 | 39.40 | 39.68 | 38.76 | 38.90 | 4,475,588 | -0.52(-1.31%) |
Apr 09, 2014 | 39.26 | 39.47 | 38.89 | 39.41 | 3,659,152 | +0.31(+0.79%) |
Apr 08, 2014 | 38.86 | 39.40 | 38.47 | 39.10 | 5,681,782 | +0.08(+0.21%) |
Apr 07, 2014 | 39.99 | 40.02 | 38.86 | 39.02 | 4,550,706 | -0.99(-2.48%) |
Apr 04, 2014 | 40.80 | 41.03 | 39.97 | 40.01 | 5,633,187 | -0.58(-1.42%) |
Apr 03, 2014 | 40.55 | 40.72 | 40.28 | 40.59 | 4,439,912 | -0.03(-0.07%) |
Apr 02, 2014 | 39.85 | 40.78 | 39.85 | 40.62 | 7,377,427 | +0.76(+1.90%) |
Apr 01, 2014 | 39.65 | 40.31 | 39.61 | 39.86 | 4,184,127 | +0.15(+0.37%) |
Mar 31, 2014 | 39.61 | 40.02 | 39.41 | 39.71 | 5,290,530 | +0.25(+0.63%) |
Mar 28, 2014 | 39.12 | 39.52 | 39.08 | 39.47 | 2,760,964 | +0.35(+0.89%) |
Mar 27, 2014 | 38.94 | 39.53 | 38.78 | 39.12 | 4,139,020 | +0.21(+0.53%) |
Mar 26, 2014 | 39.02 | 39.40 | 38.90 | 38.91 | 4,408,801 | +0.05(+0.14%) |
Mar 25, 2014 | 39.22 | 39.27 | 38.73 | 38.86 | 5,087,303 | -0.27(-0.68%) |
Mar 24, 2014 | 39.55 | 39.69 | 38.75 | 39.12 | 6,426,296 | -0.38(-0.95%) |
Mar 21, 2014 | 39.58 | 39.89 | 39.33 | 39.50 | 12,025,030 | +0.18(+0.46%) |
Mar 20, 2014 | 39.14 | 39.40 | 38.98 | 39.32 | 2,817,396 | +0.10(+0.26%) |
Mar 19, 2014 | 39.43 | 39.63 | 38.98 | 39.22 | 5,323,644 | -0.22(-0.56%) |
Mar 18, 2014 | 39.41 | 39.77 | 39.40 | 39.44 | 4,359,322 | -0.01(-0.03%) |
Mar 17, 2014 | 39.47 | 39.65 | 39.18 | 39.45 | 4,067,853 | +0.21(+0.55%) |
Mar 14, 2014 | 38.98 | 39.52 | 38.77 | 39.24 | 5,288,094 | +0.25(+0.64%) |
Mar 13, 2014 | 39.51 | 39.91 | 38.89 | 38.99 | 5,737,602 | -0.37(-0.94%) |
Mar 12, 2014 | 39.24 | 39.37 | 38.67 | 39.36 | 5,519,441 | +0.05(+0.12%) |
Mar 11, 2014 | 39.44 | 39.98 | 39.25 | 39.31 | 8,572,238 | +0.55(+1.41%) |
Mar 10, 2014 | 38.48 | 38.90 | 38.38 | 38.76 | 6,190,077 | +0.05(+0.12%) |
Mar 07, 2014 | 38.36 | 39.00 | 38.20 | 38.72 | 5,869,806 | +0.50(+1.31%) |
Mar 06, 2014 | 38.40 | 38.48 | 38.07 | 38.22 | 6,019,317 | -0.01(-0.03%) |
Mar 05, 2014 | 38.38 | 38.58 | 38.09 | 38.23 | 5,333,894 | -0.22(-0.57%) |
Mar 04, 2014 | 38.82 | 38.96 | 38.42 | 38.45 | 5,194,371 | +0.02(+0.05%) |
Mar 03, 2014 | 38.14 | 38.44 | 37.82 | 38.43 | 5,784,124 | -0.16(-0.41%) |
Feb 28, 2014 | 38.48 | 38.77 | 38.35 | 38.59 | 4,850,350 | +0.00(+0.00%) |
Feb 27, 2014 | 38.36 | 38.80 | 38.23 | 38.59 | 6,094,129 | -0.07(-0.17%) |
Feb 26, 2014 | 37.27 | 39.12 | 37.16 | 38.66 | 13,454,222 | +1.14(+3.04%) |
Feb 25, 2014 | 35.77 | 37.72 | 35.57 | 37.52 | 16,354,775 | +2.13(+6.01%) |
Feb 24, 2014 | 35.98 | 35.98 | 35.37 | 35.39 | 8,355,982 | -0.43(-1.21%) |
Feb 21, 2014 | 35.72 | 36.01 | 35.69 | 35.82 | 4,652,678 | +0.17(+0.47%) |
Feb 20, 2014 | 35.53 | 35.88 | 35.49 | 35.66 | 4,807,067 | +0.08(+0.22%) |
Feb 19, 2014 | 35.48 | 35.80 | 35.41 | 35.58 | 4,327,839 | +0.13(+0.36%) |
Feb 18, 2014 | 35.80 | 35.85 | 35.28 | 35.45 | 4,161,204 | -0.17(-0.47%) |
Feb 14, 2014 | 35.40 | 35.62 | 35.62 | 35.62 | 3,238,544 | +0.17(+0.49%) |
Feb 13, 2014 | 35.06 | 35.64 | 35.04 | 35.44 | 3,392,298 | +0.21(+0.61%) |
Feb 12, 2014 | 35.76 | 35.92 | 35.10 | 35.23 | 3,783,417 | -0.50(-1.40%) |
Feb 11, 2014 | 35.35 | 35.80 | 35.15 | 35.73 | 3,449,442 | +0.44(+1.25%) |
Feb 10, 2014 | 35.29 | 35.44 | 34.91 | 35.29 | 3,401,815 | -0.12(-0.34%) |
Feb 07, 2014 | 35.26 | 35.82 | 35.08 | 35.41 | 4,397,625 | +0.37(+1.05%) |
Feb 06, 2014 | 34.30 | 35.25 | 34.30 | 35.04 | 5,855,282 | +0.79(+2.32%) |
Feb 05, 2014 | 33.81 | 34.45 | 33.38 | 34.25 | 8,656,236 | +0.25(+0.75%) |
Feb 04, 2014 | 34.14 | 34.51 | 33.85 | 34.00 | 6,640,452 | +0.04(+0.12%) |