Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.57 | 37.73 | 37.34 | 37.40 | 21,843,898 | -0.20(-0.52%) |
Apr 29, 2014 | 37.16 | 37.62 | 37.00 | 37.59 | 21,703,174 | +0.67(+1.82%) |
Apr 28, 2014 | 37.19 | 37.44 | 36.73 | 36.92 | 33,006,220 | -0.35(-0.94%) |
Apr 25, 2014 | 37.56 | 37.80 | 37.22 | 37.27 | 23,213,940 | -0.45(-1.20%) |
Apr 24, 2014 | 37.82 | 37.92 | 37.48 | 37.73 | 18,813,698 | -0.05(-0.14%) |
Apr 23, 2014 | 37.47 | 37.86 | 37.40 | 37.78 | 17,252,442 | +0.30(+0.79%) |
Apr 22, 2014 | 37.39 | 37.90 | 37.35 | 37.48 | 23,714,404 | +0.14(+0.38%) |
Apr 21, 2014 | 37.61 | 37.64 | 37.29 | 37.34 | 21,831,120 | -0.30(-0.79%) |
Apr 17, 2014 | 37.62 | 37.64 | 37.64 | 37.64 | 27,366,366 | +0.03(+0.08%) |
Apr 16, 2014 | 37.91 | 37.95 | 37.14 | 37.61 | 30,173,278 | -0.10(-0.27%) |
Apr 15, 2014 | 37.44 | 37.83 | 37.19 | 37.71 | 46,741,548 | +0.50(+1.34%) |
Apr 14, 2014 | 37.00 | 37.31 | 36.67 | 37.21 | 66,558,884 | +1.55(+4.36%) |
Apr 11, 2014 | 35.67 | 36.13 | 35.27 | 35.66 | 39,794,680 | -0.43(-1.19%) |
Apr 10, 2014 | 36.87 | 36.90 | 36.00 | 36.09 | 34,672,152 | -0.73(-1.97%) |
Apr 09, 2014 | 36.52 | 36.84 | 36.16 | 36.81 | 28,653,350 | +0.44(+1.20%) |
Apr 08, 2014 | 36.32 | 36.57 | 36.00 | 36.38 | 34,091,328 | +0.04(+0.11%) |
Apr 07, 2014 | 36.78 | 36.82 | 36.13 | 36.34 | 38,598,040 | -0.44(-1.19%) |
Apr 04, 2014 | 37.26 | 37.30 | 36.57 | 36.77 | 42,288,752 | -0.44(-1.20%) |
Apr 03, 2014 | 37.42 | 37.47 | 36.98 | 37.22 | 36,970,468 | -0.44(-1.16%) |
Apr 02, 2014 | 37.59 | 37.75 | 37.26 | 37.66 | 28,586,832 | +0.34(+0.92%) |
Apr 01, 2014 | 37.25 | 37.66 | 37.19 | 37.31 | 34,308,368 | +0.16(+0.42%) |
Mar 31, 2014 | 37.10 | 37.39 | 37.05 | 37.16 | 32,849,892 | +0.27(+0.74%) |
Mar 28, 2014 | 37.25 | 37.27 | 36.71 | 36.88 | 50,982,220 | -0.16(-0.42%) |
Mar 27, 2014 | 37.02 | 37.62 | 36.77 | 37.04 | 144,168,992 | -2.12(-5.40%) |
Mar 26, 2014 | 39.44 | 39.48 | 38.78 | 39.15 | 41,201,552 | -0.11(-0.28%) |
Mar 25, 2014 | 39.19 | 39.47 | 39.07 | 39.26 | 22,392,076 | +0.20(+0.50%) |
Mar 24, 2014 | 39.19 | 39.54 | 38.86 | 39.07 | 27,098,484 | -0.02(-0.06%) |
Mar 21, 2014 | 39.81 | 39.81 | 38.92 | 39.09 | 49,202,688 | -0.11(-0.28%) |
Mar 20, 2014 | 38.48 | 39.39 | 38.26 | 39.20 | 43,357,776 | +1.00(+2.62%) |
Mar 19, 2014 | 37.64 | 38.65 | 37.48 | 38.20 | 38,786,032 | +0.62(+1.66%) |
Mar 18, 2014 | 37.27 | 37.58 | 37.08 | 37.58 | 24,942,570 | +0.32(+0.86%) |
Mar 17, 2014 | 37.05 | 37.31 | 36.93 | 37.26 | 24,241,702 | +0.66(+1.81%) |
Mar 14, 2014 | 36.98 | 37.33 | 36.52 | 36.59 | 33,482,442 | -0.35(-0.95%) |
Mar 13, 2014 | 37.60 | 37.70 | 36.74 | 36.95 | 49,846,576 | -0.51(-1.35%) |
Mar 12, 2014 | 37.56 | 37.58 | 37.28 | 37.45 | 33,073,196 | -0.35(-0.93%) |
Mar 11, 2014 | 38.86 | 38.89 | 37.78 | 37.80 | 42,571,252 | -0.89(-2.30%) |
Mar 10, 2014 | 38.37 | 38.72 | 38.31 | 38.69 | 19,722,936 | -0.04(-0.10%) |
Mar 07, 2014 | 39.19 | 39.35 | 38.54 | 38.73 | 33,032,142 | -0.07(-0.18%) |
Mar 06, 2014 | 38.95 | 39.18 | 38.78 | 38.80 | 34,304,964 | +0.23(+0.59%) |
Mar 05, 2014 | 38.28 | 38.97 | 38.22 | 38.58 | 30,153,794 | +0.46(+1.21%) |
Mar 04, 2014 | 37.73 | 38.22 | 37.58 | 38.12 | 30,661,480 | +0.95(+2.56%) |
Mar 03, 2014 | 37.31 | 37.66 | 37.12 | 37.16 | 36,733,848 | -0.80(-2.10%) |
Feb 28, 2014 | 37.68 | 38.48 | 37.55 | 37.96 | 40,655,896 | -0.05(-0.12%) |
Feb 27, 2014 | 37.54 | 38.01 | 37.44 | 38.01 | 23,823,024 | +0.29(+0.77%) |
Feb 26, 2014 | 37.80 | 37.94 | 37.22 | 37.72 | 36,922,340 | -0.06(-0.17%) |
Feb 25, 2014 | 38.20 | 38.30 | 37.70 | 37.78 | 26,252,692 | -0.45(-1.18%) |
Feb 24, 2014 | 37.79 | 38.63 | 37.67 | 38.23 | 30,584,762 | +0.56(+1.49%) |
Feb 21, 2014 | 37.64 | 37.86 | 37.55 | 37.67 | 34,440,084 | +0.10(+0.27%) |
Feb 20, 2014 | 37.84 | 37.89 | 37.38 | 37.57 | 32,313,628 | -0.05(-0.12%) |
Feb 19, 2014 | 38.26 | 38.49 | 37.62 | 37.62 | 38,793,484 | -0.93(-2.41%) |
Feb 18, 2014 | 38.67 | 38.96 | 38.53 | 38.55 | 20,776,396 | -0.11(-0.28%) |
Feb 14, 2014 | 38.69 | 38.65 | 38.65 | 38.65 | 24,059,618 | -0.27(-0.68%) |
Feb 13, 2014 | 38.30 | 38.97 | 38.29 | 38.92 | 26,437,452 | -0.08(-0.20%) |
Feb 12, 2014 | 38.86 | 39.14 | 38.76 | 39.00 | 30,267,380 | +0.23(+0.60%) |
Feb 11, 2014 | 38.44 | 38.92 | 38.22 | 38.76 | 29,440,150 | +0.27(+0.69%) |
Feb 10, 2014 | 38.68 | 38.82 | 38.12 | 38.50 | 25,144,700 | -0.02(-0.04%) |
Feb 07, 2014 | 38.32 | 38.55 | 37.87 | 38.51 | 48,598,872 | +0.85(+2.26%) |
Feb 06, 2014 | 37.00 | 37.68 | 36.90 | 37.66 | 43,432,552 | +0.93(+2.53%) |
Feb 05, 2014 | 36.50 | 36.98 | 36.15 | 36.73 | 41,679,504 | +0.22(+0.60%) |
Feb 04, 2014 | 36.69 | 37.08 | 36.44 | 36.52 | 40,079,416 | +0.34(+0.95%) |