Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.22 | 37.60 | 37.11 | 37.33 | 3,419,433 | +0.10(+0.27%) |
Apr 29, 2014 | 37.37 | 37.40 | 37.01 | 37.23 | 2,571,819 | +0.07(+0.19%) |
Apr 28, 2014 | 37.50 | 37.55 | 36.79 | 37.16 | 4,122,832 | -0.17(-0.46%) |
Apr 25, 2014 | 37.64 | 37.71 | 37.31 | 37.33 | 2,724,786 | -0.48(-1.27%) |
Apr 24, 2014 | 38.17 | 38.17 | 37.73 | 37.81 | 2,971,472 | -0.24(-0.63%) |
Apr 23, 2014 | 38.10 | 38.31 | 37.81 | 38.05 | 2,604,432 | -0.06(-0.16%) |
Apr 22, 2014 | 37.72 | 38.26 | 37.41 | 38.11 | 3,789,539 | +0.31(+0.82%) |
Apr 21, 2014 | 37.86 | 37.90 | 37.54 | 37.80 | 3,921,802 | -0.13(-0.34%) |
Apr 17, 2014 | 39.22 | 37.93 | 37.93 | 37.93 | 8,884,000 | -1.41(-3.58%) |
Apr 16, 2014 | 39.48 | 39.49 | 38.98 | 39.34 | 4,273,705 | +0.19(+0.49%) |
Apr 15, 2014 | 38.90 | 39.31 | 38.57 | 39.15 | 3,752,211 | +0.31(+0.80%) |
Apr 14, 2014 | 39.13 | 39.28 | 38.41 | 38.84 | 3,207,551 | +0.19(+0.49%) |
Apr 11, 2014 | 38.52 | 38.90 | 38.18 | 38.65 | 4,652,931 | -0.24(-0.62%) |
Apr 10, 2014 | 39.86 | 39.93 | 38.84 | 38.89 | 3,515,281 | -0.95(-2.38%) |
Apr 09, 2014 | 39.82 | 39.88 | 39.43 | 39.84 | 2,665,232 | +0.25(+0.63%) |
Apr 08, 2014 | 39.55 | 39.81 | 39.18 | 39.59 | 3,632,494 | +0.00(+0.00%) |
Apr 07, 2014 | 40.05 | 40.08 | 39.29 | 39.59 | 4,089,747 | -0.45(-1.12%) |
Apr 04, 2014 | 40.74 | 40.95 | 40.03 | 40.04 | 3,527,039 | -0.55(-1.36%) |
Apr 03, 2014 | 40.32 | 40.87 | 40.28 | 40.59 | 3,680,456 | -0.12(-0.29%) |
Apr 02, 2014 | 40.44 | 40.87 | 40.19 | 40.71 | 3,938,567 | +0.27(+0.67%) |
Apr 01, 2014 | 40.32 | 40.50 | 40.16 | 40.44 | 3,680,172 | +0.27(+0.67%) |
Mar 31, 2014 | 40.13 | 40.41 | 39.99 | 40.17 | 6,078,006 | +0.34(+0.85%) |
Mar 28, 2014 | 39.79 | 40.31 | 39.69 | 39.83 | 4,550,607 | +0.14(+0.35%) |
Mar 27, 2014 | 40.36 | 40.68 | 39.50 | 39.69 | 7,704,835 | -0.84(-2.07%) |
Mar 26, 2014 | 40.80 | 41.04 | 40.53 | 40.53 | 7,175,854 | -0.24(-0.59%) |
Mar 25, 2014 | 40.27 | 40.81 | 40.12 | 40.77 | 6,860,220 | +0.59(+1.47%) |
Mar 24, 2014 | 40.20 | 40.53 | 40.01 | 40.18 | 5,048,238 | -0.01(-0.02%) |
Mar 21, 2014 | 40.10 | 40.59 | 39.92 | 40.19 | 8,293,368 | +0.41(+1.03%) |
Mar 20, 2014 | 39.08 | 39.95 | 39.06 | 39.78 | 3,763,289 | +0.59(+1.51%) |
Mar 19, 2014 | 38.95 | 39.49 | 38.87 | 39.19 | 3,327,141 | +0.13(+0.33%) |
Mar 18, 2014 | 38.86 | 39.09 | 38.76 | 39.06 | 2,318,793 | +0.20(+0.51%) |
Mar 17, 2014 | 38.67 | 38.91 | 38.61 | 38.86 | 2,397,766 | +0.39(+1.01%) |
Mar 14, 2014 | 38.49 | 38.83 | 38.42 | 38.47 | 2,283,967 | -0.12(-0.31%) |
Mar 13, 2014 | 38.99 | 39.21 | 38.51 | 38.59 | 4,414,269 | -0.43(-1.10%) |
Mar 12, 2014 | 38.77 | 39.02 | 38.76 | 39.02 | 2,689,989 | +0.03(+0.08%) |
Mar 11, 2014 | 39.20 | 39.27 | 38.77 | 38.99 | 2,702,756 | -0.24(-0.61%) |
Mar 10, 2014 | 38.96 | 39.23 | 38.80 | 39.23 | 2,873,470 | +0.05(+0.13%) |
Mar 07, 2014 | 38.92 | 39.35 | 38.92 | 39.18 | 3,936,364 | +0.41(+1.06%) |
Mar 06, 2014 | 38.52 | 38.98 | 38.52 | 38.77 | 3,412,700 | +0.38(+0.99%) |
Mar 05, 2014 | 38.00 | 38.51 | 37.90 | 38.39 | 2,946,267 | +0.45(+1.19%) |
Mar 04, 2014 | 37.82 | 38.03 | 37.65 | 37.94 | 2,653,172 | +0.55(+1.47%) |
Mar 03, 2014 | 37.19 | 37.47 | 37.12 | 37.39 | 2,546,560 | -0.41(-1.08%) |
Feb 28, 2014 | 37.54 | 38.21 | 37.50 | 37.80 | 3,996,254 | +0.29(+0.77%) |
Feb 27, 2014 | 37.33 | 37.72 | 37.21 | 37.51 | 4,075,085 | -0.30(-0.79%) |
Feb 26, 2014 | 37.62 | 37.89 | 37.55 | 37.81 | 1,904,016 | +0.26(+0.69%) |
Feb 25, 2014 | 37.63 | 37.79 | 37.49 | 37.55 | 2,190,830 | -0.15(-0.40%) |
Feb 24, 2014 | 37.06 | 37.86 | 37.06 | 37.70 | 3,577,135 | +0.48(+1.29%) |
Feb 21, 2014 | 37.24 | 37.40 | 37.05 | 37.22 | 3,957,660 | +0.04(+0.11%) |
Feb 20, 2014 | 36.88 | 37.29 | 36.57 | 37.18 | 2,699,566 | +0.37(+1.01%) |
Feb 19, 2014 | 37.44 | 37.59 | 36.73 | 36.81 | 3,926,257 | -0.75(-2.00%) |
Feb 18, 2014 | 37.56 | 37.70 | 37.40 | 37.56 | 1,785,649 | -0.04(-0.11%) |
Feb 14, 2014 | 37.40 | 37.60 | 37.60 | 37.60 | 2,203,500 | +0.17(+0.45%) |
Feb 13, 2014 | 36.89 | 37.47 | 36.89 | 37.43 | 2,833,955 | +0.19(+0.51%) |
Feb 12, 2014 | 37.37 | 37.66 | 37.03 | 37.24 | 3,190,645 | -0.38(-1.01%) |
Feb 11, 2014 | 37.50 | 37.73 | 37.35 | 37.62 | 3,535,971 | +0.07(+0.19%) |
Feb 10, 2014 | 37.21 | 37.58 | 37.03 | 37.55 | 2,758,647 | +0.26(+0.70%) |
Feb 07, 2014 | 37.28 | 37.44 | 36.92 | 37.29 | 2,307,433 | +0.20(+0.54%) |
Feb 06, 2014 | 36.72 | 37.13 | 36.58 | 37.09 | 2,368,009 | +0.44(+1.20%) |
Feb 05, 2014 | 36.63 | 36.83 | 36.42 | 36.65 | 2,545,267 | -0.12(-0.33%) |
Feb 04, 2014 | 36.62 | 36.90 | 36.28 | 36.77 | 2,761,374 | +0.36(+0.99%) |