Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.42 | 39.02 | 38.32 | 38.66 | 11,023,113 | +0.22(+0.58%) |
Apr 29, 2014 | 39.57 | 39.88 | 38.26 | 38.44 | 11,893,548 | -0.76(-1.95%) |
Apr 28, 2014 | 38.57 | 39.45 | 38.13 | 39.20 | 14,414,795 | +0.88(+2.29%) |
Apr 25, 2014 | 38.40 | 38.81 | 38.08 | 38.32 | 8,173,409 | +0.08(+0.21%) |
Apr 24, 2014 | 38.47 | 38.49 | 37.75 | 38.24 | 5,953,680 | +0.06(+0.16%) |
Apr 23, 2014 | 37.94 | 38.41 | 37.82 | 38.18 | 6,463,791 | -0.06(-0.16%) |
Apr 22, 2014 | 37.47 | 38.34 | 37.01 | 38.24 | 12,476,641 | +0.22(+0.59%) |
Apr 21, 2014 | 37.72 | 38.24 | 37.53 | 38.02 | 7,120,964 | +0.15(+0.39%) |
Apr 17, 2014 | 37.57 | 37.87 | 37.87 | 37.87 | 11,848,967 | +0.04(+0.11%) |
Apr 16, 2014 | 36.65 | 37.83 | 36.12 | 37.83 | 13,933,990 | +1.60(+4.42%) |
Apr 15, 2014 | 35.22 | 36.31 | 35.17 | 36.23 | 10,238,212 | +1.03(+2.92%) |
Apr 14, 2014 | 34.86 | 35.36 | 34.71 | 35.20 | 8,872,001 | +0.74(+2.14%) |
Apr 11, 2014 | 34.79 | 35.38 | 34.29 | 34.46 | 8,780,429 | -0.66(-1.87%) |
Apr 10, 2014 | 35.77 | 36.36 | 35.06 | 35.12 | 7,649,351 | -0.69(-1.93%) |
Apr 09, 2014 | 35.17 | 35.94 | 34.86 | 35.81 | 8,583,106 | +0.88(+2.52%) |
Apr 08, 2014 | 35.25 | 35.58 | 34.44 | 34.93 | 12,931,586 | -0.18(-0.50%) |
Apr 07, 2014 | 36.77 | 36.86 | 35.09 | 35.11 | 15,171,271 | -1.67(-4.54%) |
Apr 04, 2014 | 37.83 | 38.09 | 36.74 | 36.78 | 10,312,765 | -0.95(-2.53%) |
Apr 03, 2014 | 37.18 | 37.86 | 37.17 | 37.73 | 8,497,622 | +0.64(+1.71%) |
Apr 02, 2014 | 37.09 | 37.34 | 36.61 | 37.09 | 9,861,391 | -0.45(-1.19%) |
Apr 01, 2014 | 36.24 | 37.71 | 36.17 | 37.54 | 12,883,364 | +1.63(+4.54%) |
Mar 31, 2014 | 36.31 | 36.41 | 35.60 | 35.91 | 8,457,367 | +0.16(+0.45%) |
Mar 28, 2014 | 35.63 | 36.14 | 35.37 | 35.75 | 8,363,637 | +0.47(+1.32%) |
Mar 27, 2014 | 36.28 | 36.38 | 35.15 | 35.28 | 11,324,282 | -1.20(-3.28%) |
Mar 26, 2014 | 36.90 | 37.21 | 36.36 | 36.48 | 9,127,038 | -0.29(-0.79%) |
Mar 25, 2014 | 36.67 | 37.02 | 36.46 | 36.77 | 8,591,480 | +0.16(+0.44%) |
Mar 24, 2014 | 36.71 | 37.13 | 36.26 | 36.61 | 9,941,126 | +0.23(+0.63%) |
Mar 21, 2014 | 37.47 | 37.84 | 36.38 | 36.38 | 13,582,886 | -0.95(-2.54%) |
Mar 20, 2014 | 36.69 | 37.60 | 36.29 | 37.32 | 10,239,590 | +0.57(+1.56%) |
Mar 19, 2014 | 37.05 | 37.45 | 36.52 | 36.75 | 7,407,067 | -0.50(-1.34%) |
Mar 18, 2014 | 36.65 | 37.45 | 36.57 | 37.25 | 8,440,743 | +0.51(+1.40%) |
Mar 17, 2014 | 36.84 | 37.31 | 36.56 | 36.74 | 10,184,163 | +0.06(+0.17%) |
Mar 14, 2014 | 36.58 | 37.06 | 36.38 | 36.67 | 12,719,915 | +0.13(+0.35%) |
Mar 13, 2014 | 37.39 | 37.44 | 36.13 | 36.55 | 13,153,878 | -0.85(-2.26%) |
Mar 12, 2014 | 36.15 | 37.41 | 36.11 | 37.39 | 19,249,246 | +1.10(+3.02%) |
Mar 11, 2014 | 36.16 | 36.42 | 35.62 | 36.30 | 11,601,434 | +0.14(+0.37%) |
Mar 10, 2014 | 35.84 | 36.46 | 35.67 | 36.16 | 11,963,161 | +0.32(+0.91%) |
Mar 07, 2014 | 35.89 | 36.13 | 35.34 | 35.84 | 11,472,223 | +0.07(+0.21%) |
Mar 06, 2014 | 34.12 | 35.77 | 34.12 | 35.76 | 19,816,358 | +1.76(+5.17%) |
Mar 05, 2014 | 33.25 | 34.06 | 33.06 | 34.00 | 11,650,234 | +0.72(+2.15%) |
Mar 04, 2014 | 33.00 | 33.34 | 32.46 | 33.29 | 15,698,552 | +0.59(+1.80%) |
Mar 03, 2014 | 32.48 | 33.19 | 32.35 | 32.70 | 10,711,159 | +0.25(+0.77%) |
Feb 28, 2014 | 32.87 | 33.00 | 32.24 | 32.45 | 14,096,863 | -0.36(-1.09%) |
Feb 27, 2014 | 34.21 | 34.31 | 32.54 | 32.81 | 22,654,546 | -1.49(-4.36%) |
Feb 26, 2014 | 35.33 | 35.59 | 34.18 | 34.30 | 10,743,107 | -0.93(-2.63%) |
Feb 25, 2014 | 34.48 | 35.27 | 34.33 | 35.23 | 9,532,525 | +0.79(+2.30%) |
Feb 24, 2014 | 34.19 | 35.08 | 33.97 | 34.44 | 9,858,099 | +0.47(+1.37%) |
Feb 21, 2014 | 33.73 | 34.25 | 33.61 | 33.97 | 10,134,679 | +0.43(+1.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.13 | 33.54 | 16,632,696 | -0.62(-1.80%) |
Feb 19, 2014 | 34.20 | 34.56 | 34.08 | 34.15 | 11,935,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.92 | 34.37 | 33.77 | 34.31 | 10,742,792 | +0.60(+1.77%) |
Feb 14, 2014 | 32.96 | 33.72 | 33.72 | 33.72 | 10,412,576 | +0.57(+1.73%) |
Feb 13, 2014 | 32.04 | 33.16 | 32.02 | 33.14 | 10,040,150 | +0.93(+2.88%) |
Feb 12, 2014 | 32.44 | 32.70 | 31.99 | 32.22 | 8,697,886 | -0.12(-0.38%) |
Feb 11, 2014 | 32.19 | 32.76 | 32.14 | 32.34 | 9,698,101 | +0.31(+0.97%) |
Feb 10, 2014 | 32.88 | 32.88 | 31.79 | 32.03 | 11,775,353 | -0.82(-2.49%) |
Feb 07, 2014 | 32.05 | 32.91 | 31.90 | 32.85 | 14,588,906 | +1.10(+3.48%) |
Feb 06, 2014 | 31.19 | 31.89 | 30.88 | 31.74 | 13,123,981 | +0.55(+1.75%) |
Feb 05, 2014 | 32.12 | 32.12 | 31.13 | 31.20 | 23,919,714 | -1.26(-3.88%) |
Feb 04, 2014 | 33.12 | 33.16 | 31.38 | 32.46 | 23,196,988 | -0.41(-1.25%) |