Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.11 | 40.12 | 38.88 | 40.12 | 3,128,872 | +0.89(+2.28%) |
Apr 29, 2014 | 38.79 | 39.25 | 38.64 | 39.23 | 1,503,284 | +0.72(+1.86%) |
Apr 28, 2014 | 38.78 | 39.03 | 37.90 | 38.51 | 1,717,021 | +0.00(+0.00%) |
Apr 25, 2014 | 38.89 | 38.89 | 38.26 | 38.51 | 1,062,515 | -0.46(-1.18%) |
Apr 24, 2014 | 39.96 | 39.96 | 38.64 | 38.97 | 1,915,338 | -0.41(-1.05%) |
Apr 23, 2014 | 39.34 | 39.61 | 39.26 | 39.38 | 1,389,631 | +0.09(+0.22%) |
Apr 22, 2014 | 38.82 | 39.50 | 38.82 | 39.30 | 2,128,743 | +0.61(+1.57%) |
Apr 21, 2014 | 38.85 | 38.93 | 38.49 | 38.69 | 1,268,479 | -0.10(-0.25%) |
Apr 17, 2014 | 38.22 | 38.79 | 38.79 | 38.79 | 1,773,501 | +0.64(+1.67%) |
Apr 16, 2014 | 37.46 | 38.19 | 37.19 | 38.15 | 2,092,233 | +1.16(+3.13%) |
Apr 15, 2014 | 36.76 | 37.15 | 36.06 | 36.99 | 1,049,913 | +0.33(+0.91%) |
Apr 14, 2014 | 36.69 | 37.05 | 36.23 | 36.66 | 1,173,558 | +0.40(+1.11%) |
Apr 11, 2014 | 36.97 | 36.97 | 36.23 | 36.26 | 2,214,944 | -0.99(-2.66%) |
Apr 10, 2014 | 38.53 | 38.53 | 37.24 | 37.25 | 1,928,753 | -1.29(-3.36%) |
Apr 09, 2014 | 37.76 | 38.55 | 37.48 | 38.54 | 1,144,000 | +1.10(+2.93%) |
Apr 08, 2014 | 37.56 | 37.85 | 37.30 | 37.44 | 2,266,215 | -0.05(-0.13%) |
Apr 07, 2014 | 38.27 | 38.54 | 37.23 | 37.49 | 2,112,191 | -0.84(-2.20%) |
Apr 04, 2014 | 39.71 | 39.89 | 38.20 | 38.34 | 1,383,523 | -1.00(-2.54%) |
Apr 03, 2014 | 39.65 | 39.88 | 38.95 | 39.34 | 1,653,753 | -0.32(-0.82%) |
Apr 02, 2014 | 39.68 | 39.78 | 39.32 | 39.66 | 1,589,887 | +0.53(+1.35%) |
Apr 01, 2014 | 38.70 | 39.16 | 38.61 | 39.13 | 1,225,202 | +0.59(+1.53%) |
Mar 31, 2014 | 38.10 | 38.67 | 38.05 | 38.54 | 1,115,002 | +0.75(+1.97%) |
Mar 28, 2014 | 37.21 | 38.02 | 37.21 | 37.80 | 824,641 | +0.74(+1.99%) |
Mar 27, 2014 | 37.25 | 37.36 | 36.79 | 37.06 | 1,103,885 | -0.24(-0.63%) |
Mar 26, 2014 | 38.32 | 38.39 | 37.27 | 37.30 | 2,007,695 | -0.86(-2.26%) |
Mar 25, 2014 | 37.51 | 38.36 | 37.42 | 38.16 | 2,796,640 | +0.99(+2.67%) |
Mar 24, 2014 | 37.83 | 37.83 | 36.74 | 37.17 | 2,357,405 | -0.51(-1.35%) |
Mar 21, 2014 | 38.11 | 38.31 | 37.47 | 37.68 | 3,834,644 | -0.06(-0.16%) |
Mar 20, 2014 | 37.83 | 38.10 | 37.58 | 37.74 | 1,269,601 | -0.09(-0.23%) |
Mar 19, 2014 | 38.24 | 38.57 | 37.50 | 37.83 | 1,717,801 | -0.23(-0.59%) |
Mar 18, 2014 | 37.68 | 38.14 | 37.64 | 38.05 | 1,073,303 | +0.38(+1.02%) |
Mar 17, 2014 | 37.45 | 38.04 | 37.40 | 37.67 | 1,538,338 | +0.64(+1.72%) |
Mar 14, 2014 | 37.07 | 37.52 | 36.98 | 37.03 | 1,366,967 | -0.07(-0.19%) |
Mar 13, 2014 | 38.25 | 38.38 | 36.88 | 37.10 | 2,004,288 | -0.95(-2.50%) |
Mar 12, 2014 | 38.09 | 38.32 | 37.83 | 38.05 | 1,630,638 | -0.40(-1.05%) |
Mar 11, 2014 | 38.88 | 39.01 | 38.29 | 38.45 | 1,885,788 | -0.40(-1.03%) |
Mar 10, 2014 | 39.15 | 39.15 | 38.21 | 38.85 | 2,659,538 | -0.54(-1.37%) |
Mar 07, 2014 | 39.56 | 39.76 | 38.94 | 39.39 | 1,689,869 | +0.07(+0.17%) |
Mar 06, 2014 | 39.27 | 39.61 | 39.21 | 39.33 | 1,286,726 | +0.14(+0.35%) |
Mar 05, 2014 | 39.17 | 39.59 | 38.92 | 39.19 | 1,585,372 | +0.08(+0.20%) |
Mar 04, 2014 | 38.89 | 39.34 | 38.88 | 39.11 | 1,465,390 | +0.76(+1.99%) |
Mar 03, 2014 | 38.34 | 38.58 | 37.94 | 38.34 | 1,264,284 | -0.58(-1.49%) |
Feb 28, 2014 | 39.12 | 39.30 | 38.50 | 38.92 | 1,953,791 | -0.19(-0.48%) |
Feb 27, 2014 | 38.11 | 39.15 | 38.10 | 39.11 | 2,647,641 | +1.07(+2.81%) |
Feb 26, 2014 | 38.17 | 38.53 | 37.95 | 38.04 | 2,562,781 | +0.00(+0.00%) |
Feb 25, 2014 | 38.37 | 38.59 | 38.03 | 38.04 | 2,334,309 | -0.38(-1.00%) |
Feb 24, 2014 | 37.80 | 38.81 | 37.56 | 38.42 | 2,512,811 | +0.86(+2.30%) |
Feb 21, 2014 | 37.49 | 37.79 | 37.29 | 37.56 | 4,079,331 | -0.22(-0.57%) |
Feb 20, 2014 | 36.63 | 37.81 | 36.59 | 37.78 | 2,720,532 | +1.24(+3.38%) |
Feb 19, 2014 | 36.83 | 37.13 | 36.44 | 36.54 | 1,909,454 | -0.55(-1.48%) |
Feb 18, 2014 | 36.75 | 37.14 | 36.61 | 37.09 | 1,826,882 | +0.49(+1.34%) |
Feb 14, 2014 | 36.05 | 36.60 | 36.60 | 36.60 | 1,133,367 | +0.48(+1.33%) |
Feb 13, 2014 | 35.75 | 36.15 | 35.48 | 36.12 | 951,752 | +0.01(+0.03%) |
Feb 12, 2014 | 35.44 | 36.27 | 35.44 | 36.11 | 2,114,861 | +0.67(+1.88%) |
Feb 11, 2014 | 34.56 | 35.45 | 34.56 | 35.44 | 1,812,945 | +0.91(+2.64%) |
Feb 10, 2014 | 35.04 | 35.15 | 34.44 | 34.53 | 2,085,492 | -0.59(-1.68%) |
Feb 07, 2014 | 34.70 | 35.31 | 34.67 | 35.12 | 1,720,017 | +0.54(+1.56%) |
Feb 06, 2014 | 33.77 | 34.67 | 33.77 | 34.58 | 1,045,656 | +0.43(+1.26%) |
Feb 05, 2014 | 34.00 | 34.45 | 33.48 | 34.15 | 1,729,957 | -0.26(-0.77%) |
Feb 04, 2014 | 33.70 | 34.56 | 33.16 | 34.41 | 2,301,944 | +0.80(+2.39%) |