Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.90 | 38.50 | 37.81 | 38.14 | 11,173,322 | +0.22(+0.58%) |
Apr 29, 2014 | 39.04 | 39.34 | 37.75 | 37.92 | 12,055,618 | -0.75(-1.95%) |
Apr 28, 2014 | 38.05 | 38.92 | 37.62 | 38.68 | 14,611,221 | +0.87(+2.29%) |
Apr 25, 2014 | 37.88 | 38.29 | 37.57 | 37.81 | 8,284,786 | +0.08(+0.21%) |
Apr 24, 2014 | 37.96 | 37.98 | 37.24 | 37.73 | 6,034,809 | +0.06(+0.16%) |
Apr 23, 2014 | 37.43 | 37.89 | 37.32 | 37.67 | 6,551,871 | -0.06(-0.16%) |
Apr 22, 2014 | 36.96 | 37.83 | 36.51 | 37.73 | 12,646,656 | +0.22(+0.59%) |
Apr 21, 2014 | 37.22 | 37.73 | 37.03 | 37.51 | 7,217,999 | +0.15(+0.39%) |
Apr 17, 2014 | 37.06 | 37.36 | 37.36 | 37.36 | 12,010,430 | +0.04(+0.11%) |
Apr 16, 2014 | 36.16 | 37.32 | 35.63 | 37.32 | 14,123,865 | +1.58(+4.42%) |
Apr 15, 2014 | 34.75 | 35.82 | 34.70 | 35.74 | 10,377,725 | +1.01(+2.92%) |
Apr 14, 2014 | 34.39 | 34.88 | 34.24 | 34.73 | 8,992,897 | +0.73(+2.14%) |
Apr 11, 2014 | 34.32 | 34.91 | 33.83 | 34.00 | 8,900,077 | -0.65(-1.87%) |
Apr 10, 2014 | 35.29 | 35.87 | 34.59 | 34.65 | 7,753,587 | -0.68(-1.93%) |
Apr 09, 2014 | 34.69 | 35.46 | 34.39 | 35.33 | 8,700,066 | +0.87(+2.52%) |
Apr 08, 2014 | 34.78 | 35.10 | 33.97 | 34.46 | 13,107,801 | -0.17(-0.50%) |
Apr 07, 2014 | 36.27 | 36.37 | 34.61 | 34.63 | 15,378,005 | -1.65(-4.54%) |
Apr 04, 2014 | 37.32 | 37.58 | 36.24 | 36.28 | 10,453,294 | -0.94(-2.53%) |
Apr 03, 2014 | 36.68 | 37.35 | 36.68 | 37.22 | 8,613,417 | +0.63(+1.71%) |
Apr 02, 2014 | 36.60 | 36.84 | 36.12 | 36.60 | 9,995,769 | -0.44(-1.19%) |
Apr 01, 2014 | 35.75 | 37.20 | 35.68 | 37.04 | 13,058,921 | +1.61(+4.54%) |
Mar 31, 2014 | 35.82 | 35.92 | 35.12 | 35.43 | 8,572,613 | +0.16(+0.45%) |
Mar 28, 2014 | 35.15 | 35.65 | 34.89 | 35.27 | 8,477,606 | +0.46(+1.32%) |
Mar 27, 2014 | 35.79 | 35.89 | 34.68 | 34.81 | 11,478,595 | -1.18(-3.28%) |
Mar 26, 2014 | 36.41 | 36.71 | 35.87 | 35.99 | 9,251,409 | -0.29(-0.79%) |
Mar 25, 2014 | 36.17 | 36.52 | 35.97 | 36.27 | 8,708,554 | +0.16(+0.44%) |
Mar 24, 2014 | 36.21 | 36.64 | 35.77 | 36.11 | 10,076,590 | +0.23(+0.63%) |
Mar 21, 2014 | 36.96 | 37.34 | 35.89 | 35.89 | 13,767,976 | -0.93(-2.54%) |
Mar 20, 2014 | 36.20 | 37.10 | 35.80 | 36.82 | 10,379,122 | +0.57(+1.56%) |
Mar 19, 2014 | 36.56 | 36.94 | 36.03 | 36.25 | 7,508,001 | -0.49(-1.34%) |
Mar 18, 2014 | 36.15 | 36.95 | 36.07 | 36.75 | 8,555,763 | +0.51(+1.40%) |
Mar 17, 2014 | 36.35 | 36.81 | 36.07 | 36.24 | 10,322,940 | +0.06(+0.17%) |
Mar 14, 2014 | 36.09 | 36.56 | 35.89 | 36.18 | 12,893,245 | +0.13(+0.35%) |
Mar 13, 2014 | 36.89 | 36.94 | 35.64 | 36.05 | 13,333,122 | -0.83(-2.26%) |
Mar 12, 2014 | 35.66 | 36.91 | 35.63 | 36.89 | 19,511,550 | +1.08(+3.02%) |
Mar 11, 2014 | 35.67 | 35.93 | 35.14 | 35.81 | 11,759,524 | +0.13(+0.37%) |
Mar 10, 2014 | 35.35 | 35.97 | 35.19 | 35.67 | 12,126,180 | +0.32(+0.91%) |
Mar 07, 2014 | 35.41 | 35.64 | 34.86 | 35.35 | 11,628,551 | +0.07(+0.21%) |
Mar 06, 2014 | 33.67 | 35.28 | 33.66 | 35.28 | 20,086,390 | +1.73(+5.17%) |
Mar 05, 2014 | 32.81 | 33.60 | 32.61 | 33.55 | 11,808,988 | +0.71(+2.15%) |
Mar 04, 2014 | 32.56 | 32.89 | 32.02 | 32.84 | 15,912,472 | +0.58(+1.80%) |
Mar 03, 2014 | 32.05 | 32.75 | 31.92 | 32.26 | 10,857,117 | +0.25(+0.77%) |
Feb 28, 2014 | 32.43 | 32.55 | 31.81 | 32.01 | 14,288,956 | -0.35(-1.09%) |
Feb 27, 2014 | 33.75 | 33.85 | 32.10 | 32.37 | 22,963,252 | -1.47(-4.36%) |
Feb 26, 2014 | 34.85 | 35.11 | 33.72 | 33.84 | 10,889,501 | -0.91(-2.63%) |
Feb 25, 2014 | 34.01 | 34.80 | 33.87 | 34.75 | 9,662,421 | +0.78(+2.30%) |
Feb 24, 2014 | 33.73 | 34.61 | 33.51 | 33.97 | 9,992,432 | +0.46(+1.37%) |
Feb 21, 2014 | 33.28 | 33.79 | 33.16 | 33.51 | 10,272,781 | +0.43(+1.29%) |
Feb 20, 2014 | 33.69 | 33.73 | 32.69 | 33.09 | 16,859,344 | -0.61(-1.80%) |
Feb 19, 2014 | 33.74 | 34.09 | 33.62 | 33.69 | 12,097,703 | -0.16(-0.47%) |
Feb 18, 2014 | 33.46 | 33.91 | 33.31 | 33.85 | 10,889,181 | +0.59(+1.77%) |
Feb 14, 2014 | 32.52 | 33.27 | 33.27 | 33.27 | 10,554,465 | +0.57(+1.73%) |
Feb 13, 2014 | 31.60 | 32.72 | 31.58 | 32.70 | 10,176,964 | +0.91(+2.88%) |
Feb 12, 2014 | 32.01 | 32.26 | 31.56 | 31.78 | 8,816,409 | -0.12(-0.38%) |
Feb 11, 2014 | 31.76 | 32.32 | 31.71 | 31.90 | 9,830,254 | +0.31(+0.97%) |
Feb 10, 2014 | 32.44 | 32.44 | 31.36 | 31.60 | 11,935,812 | -0.81(-2.49%) |
Feb 07, 2014 | 31.62 | 32.47 | 31.47 | 32.41 | 14,787,705 | +1.09(+3.48%) |
Feb 06, 2014 | 30.77 | 31.46 | 30.47 | 31.32 | 13,302,818 | +0.54(+1.75%) |
Feb 05, 2014 | 31.69 | 31.69 | 30.71 | 30.78 | 24,245,660 | -1.24(-3.88%) |
Feb 04, 2014 | 32.68 | 32.71 | 30.96 | 32.02 | 23,513,086 | -0.40(-1.25%) |