Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.50 | 39.67 | 39.15 | 39.38 | 7,681,628 | +0.10(+0.26%) |
Mar 28, 2014 | 38.99 | 39.39 | 38.80 | 39.28 | 9,063,175 | +0.37(+0.95%) |
Mar 27, 2014 | 39.02 | 39.11 | 38.47 | 38.91 | 11,074,369 | -0.23(-0.58%) |
Mar 26, 2014 | 39.73 | 39.89 | 39.13 | 39.13 | 8,704,259 | -0.40(-1.02%) |
Mar 25, 2014 | 39.62 | 39.77 | 39.28 | 39.54 | 8,803,156 | +0.39(+1.01%) |
Mar 24, 2014 | 39.47 | 39.59 | 38.91 | 39.14 | 7,995,314 | -0.24(-0.62%) |
Mar 21, 2014 | 40.05 | 40.09 | 39.24 | 39.39 | 12,627,013 | -0.28(-0.71%) |
Mar 20, 2014 | 39.21 | 39.76 | 39.17 | 39.67 | 10,243,445 | +0.51(+1.31%) |
Mar 19, 2014 | 39.11 | 39.42 | 38.95 | 39.16 | 10,246,040 | -0.02(-0.06%) |
Mar 18, 2014 | 38.73 | 39.21 | 38.65 | 39.18 | 11,359,941 | +0.66(+1.72%) |
Mar 17, 2014 | 38.51 | 38.78 | 38.38 | 38.52 | 11,349,116 | +0.26(+0.68%) |
Mar 14, 2014 | 38.36 | 38.66 | 38.01 | 38.26 | 11,472,867 | -0.12(-0.31%) |
Mar 13, 2014 | 39.56 | 39.56 | 38.31 | 38.38 | 15,940,594 | -0.94(-2.38%) |
Mar 12, 2014 | 38.90 | 39.63 | 38.87 | 39.32 | 17,437,724 | -0.47(-1.19%) |
Mar 11, 2014 | 40.31 | 40.47 | 39.69 | 39.79 | 10,764,228 | -0.39(-0.96%) |
Mar 10, 2014 | 40.36 | 40.40 | 39.86 | 40.17 | 8,819,569 | -0.18(-0.45%) |
Mar 07, 2014 | 40.66 | 40.84 | 40.07 | 40.36 | 10,576,305 | +0.09(+0.22%) |
Mar 06, 2014 | 40.27 | 40.42 | 39.96 | 40.26 | 14,075,856 | +0.29(+0.73%) |
Mar 05, 2014 | 39.46 | 40.31 | 39.44 | 39.97 | 14,296,096 | +0.50(+1.27%) |
Mar 04, 2014 | 39.31 | 39.61 | 39.23 | 39.47 | 12,915,948 | +0.63(+1.62%) |
Mar 03, 2014 | 38.59 | 38.92 | 38.49 | 38.84 | 8,874,231 | -0.25(-0.64%) |
Feb 28, 2014 | 38.73 | 39.43 | 38.65 | 39.09 | 14,551,294 | +0.36(+0.93%) |
Feb 27, 2014 | 38.25 | 38.77 | 38.07 | 38.73 | 12,264,589 | +0.46(+1.21%) |
Feb 26, 2014 | 38.48 | 38.50 | 37.92 | 38.27 | 15,611,370 | -0.23(-0.59%) |
Feb 25, 2014 | 38.84 | 38.85 | 38.34 | 38.50 | 11,913,862 | -0.35(-0.89%) |
Feb 24, 2014 | 38.51 | 39.12 | 38.47 | 38.84 | 12,776,506 | +0.37(+0.96%) |
Feb 21, 2014 | 38.67 | 38.73 | 38.47 | 38.47 | 13,657,061 | -0.19(-0.49%) |
Feb 20, 2014 | 38.65 | 38.86 | 38.42 | 38.66 | 12,498,365 | -0.02(-0.06%) |
Feb 19, 2014 | 39.24 | 39.46 | 38.63 | 38.69 | 13,070,412 | -0.72(-1.83%) |
Feb 18, 2014 | 38.61 | 39.61 | 38.49 | 39.41 | 19,020,050 | +0.93(+2.43%) |
Feb 14, 2014 | 38.41 | 38.47 | 38.47 | 38.47 | 34,177,264 | -0.48(-1.23%) |
Feb 13, 2014 | 38.29 | 39.07 | 37.94 | 38.95 | 14,329,916 | +0.43(+1.12%) |
Feb 12, 2014 | 38.69 | 39.05 | 38.36 | 38.52 | 13,300,917 | +0.03(+0.08%) |
Feb 11, 2014 | 38.41 | 38.73 | 37.91 | 38.49 | 13,442,363 | +0.09(+0.25%) |
Feb 10, 2014 | 38.51 | 38.69 | 38.19 | 38.40 | 7,545,964 | -0.10(-0.27%) |
Feb 07, 2014 | 37.82 | 38.53 | 37.42 | 38.50 | 11,957,360 | +1.01(+2.70%) |
Feb 06, 2014 | 37.56 | 37.92 | 37.36 | 37.48 | 11,490,513 | +0.06(+0.17%) |
Feb 05, 2014 | 37.14 | 37.61 | 36.93 | 37.42 | 11,017,952 | +0.02(+0.04%) |
Feb 04, 2014 | 36.82 | 37.77 | 36.80 | 37.41 | 11,522,094 | +0.58(+1.58%) |
Feb 03, 2014 | 37.70 | 37.89 | 36.76 | 36.82 | 16,536,774 | -0.85(-2.25%) |
Jan 31, 2014 | 37.71 | 38.17 | 37.52 | 37.67 | 16,178,488 | -0.72(-1.88%) |
Jan 30, 2014 | 38.06 | 38.56 | 38.05 | 38.40 | 9,160,059 | +0.73(+1.94%) |
Jan 29, 2014 | 37.80 | 38.12 | 37.55 | 37.66 | 12,533,358 | -0.40(-1.05%) |
Jan 28, 2014 | 38.14 | 38.59 | 37.78 | 38.07 | 17,026,858 | +0.92(+2.47%) |
Jan 27, 2014 | 37.72 | 38.17 | 36.77 | 37.15 | 22,758,284 | -0.45(-1.19%) |
Jan 24, 2014 | 38.32 | 38.61 | 37.59 | 37.59 | 15,133,179 | -1.06(-2.74%) |
Jan 23, 2014 | 39.29 | 39.29 | 38.28 | 38.65 | 13,722,036 | -0.85(-2.15%) |
Jan 22, 2014 | 39.90 | 40.12 | 39.36 | 39.50 | 12,677,401 | -0.23(-0.57%) |
Jan 21, 2014 | 40.19 | 40.39 | 39.42 | 39.73 | 10,460,249 | -0.24(-0.61%) |
Jan 17, 2014 | 40.37 | 39.97 | 39.97 | 39.97 | 9,110,644 | -0.48(-1.18%) |
Jan 16, 2014 | 40.90 | 40.92 | 40.31 | 40.45 | 7,910,396 | -0.48(-1.17%) |
Jan 15, 2014 | 40.66 | 41.11 | 40.06 | 40.93 | 7,543,566 | +0.27(+0.68%) |
Jan 14, 2014 | 40.58 | 40.81 | 40.32 | 40.66 | 7,162,115 | +0.24(+0.58%) |
Jan 13, 2014 | 40.90 | 41.22 | 40.37 | 40.42 | 11,785,245 | -0.60(-1.46%) |
Jan 10, 2014 | 41.01 | 41.11 | 40.59 | 41.02 | 10,954,255 | +0.09(+0.21%) |
Jan 09, 2014 | 40.75 | 41.07 | 40.61 | 40.93 | 10,389,205 | +0.24(+0.58%) |
Jan 08, 2014 | 40.24 | 40.79 | 40.08 | 40.70 | 12,669,039 | +0.47(+1.17%) |
Jan 07, 2014 | 39.80 | 40.35 | 39.75 | 40.23 | 11,529,139 | +0.54(+1.37%) |
Jan 06, 2014 | 40.49 | 40.52 | 39.65 | 39.68 | 11,792,611 | -0.31(-0.79%) |
Jan 03, 2014 | 39.80 | 40.24 | 39.75 | 40.00 | 9,265,654 | +0.16(+0.41%) |