Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.43 | 39.03 | 38.34 | 38.68 | 11,019,419 | +0.22(+0.58%) |
Apr 29, 2014 | 39.58 | 39.89 | 38.27 | 38.45 | 11,889,562 | -0.76(-1.95%) |
Apr 28, 2014 | 38.58 | 39.46 | 38.14 | 39.22 | 14,409,964 | +0.88(+2.29%) |
Apr 25, 2014 | 38.41 | 38.82 | 38.09 | 38.34 | 8,170,670 | +0.08(+0.21%) |
Apr 24, 2014 | 38.49 | 38.51 | 37.76 | 38.26 | 5,951,684 | +0.06(+0.16%) |
Apr 23, 2014 | 37.95 | 38.42 | 37.84 | 38.20 | 6,461,624 | -0.06(-0.16%) |
Apr 22, 2014 | 37.48 | 38.36 | 37.02 | 38.26 | 12,472,459 | +0.22(+0.59%) |
Apr 21, 2014 | 37.74 | 38.26 | 37.55 | 38.03 | 7,118,577 | +0.15(+0.39%) |
Apr 17, 2014 | 37.58 | 37.88 | 37.88 | 37.88 | 11,844,996 | +0.04(+0.11%) |
Apr 16, 2014 | 36.67 | 37.84 | 36.13 | 37.84 | 13,929,320 | +1.60(+4.42%) |
Apr 15, 2014 | 35.23 | 36.32 | 35.19 | 36.24 | 10,234,780 | +1.03(+2.92%) |
Apr 14, 2014 | 34.87 | 35.37 | 34.72 | 35.21 | 8,869,027 | +0.74(+2.14%) |
Apr 11, 2014 | 34.80 | 35.39 | 34.30 | 34.47 | 8,777,486 | -0.66(-1.87%) |
Apr 10, 2014 | 35.78 | 36.37 | 35.08 | 35.13 | 7,646,788 | -0.69(-1.93%) |
Apr 09, 2014 | 35.18 | 35.96 | 34.87 | 35.82 | 8,580,230 | +0.88(+2.52%) |
Apr 08, 2014 | 35.27 | 35.59 | 34.45 | 34.94 | 12,927,252 | -0.18(-0.50%) |
Apr 07, 2014 | 36.78 | 36.88 | 35.10 | 35.12 | 15,166,186 | -1.67(-4.54%) |
Apr 04, 2014 | 37.84 | 38.10 | 36.75 | 36.79 | 10,309,309 | -0.95(-2.53%) |
Apr 03, 2014 | 37.19 | 37.87 | 37.19 | 37.74 | 8,494,774 | +0.64(+1.71%) |
Apr 02, 2014 | 37.11 | 37.36 | 36.63 | 37.11 | 9,858,085 | -0.45(-1.19%) |
Apr 01, 2014 | 36.25 | 37.72 | 36.18 | 37.55 | 12,879,046 | +1.63(+4.54%) |
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |
Mar 03, 2014 | 32.49 | 33.20 | 32.36 | 32.71 | 10,707,569 | +0.25(+0.77%) |
Feb 28, 2014 | 32.88 | 33.01 | 32.26 | 32.46 | 14,092,138 | -0.36(-1.09%) |
Feb 27, 2014 | 34.22 | 34.32 | 32.55 | 32.82 | 22,646,954 | -1.49(-4.36%) |
Feb 26, 2014 | 35.34 | 35.60 | 34.19 | 34.31 | 10,739,507 | -0.93(-2.63%) |
Feb 25, 2014 | 34.49 | 35.29 | 34.35 | 35.24 | 9,529,330 | +0.79(+2.30%) |
Feb 24, 2014 | 34.20 | 35.09 | 33.98 | 34.45 | 9,854,795 | +0.47(+1.37%) |
Feb 21, 2014 | 33.74 | 34.27 | 33.62 | 33.98 | 10,131,282 | +0.43(+1.29%) |
Feb 20, 2014 | 34.16 | 34.20 | 33.14 | 33.55 | 16,627,121 | -0.62(-1.80%) |
Feb 19, 2014 | 34.21 | 34.57 | 34.09 | 34.16 | 11,931,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.93 | 34.38 | 33.78 | 34.33 | 10,739,192 | +0.60(+1.77%) |
Feb 14, 2014 | 32.97 | 33.73 | 33.73 | 33.73 | 10,409,087 | +0.57(+1.73%) |
Feb 13, 2014 | 32.05 | 33.18 | 32.03 | 33.16 | 10,036,785 | +0.93(+2.88%) |
Feb 12, 2014 | 32.45 | 32.71 | 32.00 | 32.23 | 8,694,971 | -0.12(-0.38%) |
Feb 11, 2014 | 32.20 | 32.77 | 32.15 | 32.35 | 9,694,851 | +0.31(+0.97%) |
Feb 10, 2014 | 32.89 | 32.89 | 31.80 | 32.04 | 11,771,406 | -0.82(-2.49%) |
Feb 07, 2014 | 32.06 | 32.93 | 31.91 | 32.86 | 14,584,016 | +1.10(+3.48%) |
Feb 06, 2014 | 31.20 | 31.90 | 30.89 | 31.75 | 13,119,582 | +0.55(+1.75%) |
Feb 05, 2014 | 32.13 | 32.13 | 31.14 | 31.21 | 23,911,696 | -1.26(-3.88%) |
Feb 04, 2014 | 33.13 | 33.17 | 31.39 | 32.47 | 23,189,212 | -0.41(-1.25%) |