Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.04 | 39.52 | 38.35 | 39.42 | 6,700,824 | +0.43(+1.11%) |
Mar 28, 2014 | 38.40 | 39.17 | 38.40 | 38.99 | 4,202,369 | +0.47(+1.21%) |
Mar 27, 2014 | 38.01 | 38.58 | 37.86 | 38.53 | 4,769,390 | +0.47(+1.24%) |
Mar 26, 2014 | 38.85 | 38.93 | 38.04 | 38.06 | 3,495,294 | -0.47(-1.22%) |
Mar 25, 2014 | 38.38 | 38.86 | 38.27 | 38.53 | 3,743,402 | +0.30(+0.79%) |
Mar 24, 2014 | 38.58 | 38.81 | 37.94 | 38.23 | 5,817,011 | -0.19(-0.50%) |
Mar 21, 2014 | 38.38 | 38.76 | 38.19 | 38.42 | 8,160,299 | +0.39(+1.01%) |
Mar 20, 2014 | 38.06 | 38.33 | 37.80 | 38.03 | 4,147,806 | -0.13(-0.34%) |
Mar 19, 2014 | 38.49 | 38.77 | 37.97 | 38.16 | 3,177,226 | -0.36(-0.93%) |
Mar 18, 2014 | 37.97 | 38.56 | 37.95 | 38.52 | 4,456,631 | +0.57(+1.50%) |
Mar 17, 2014 | 38.30 | 38.66 | 37.89 | 37.95 | 4,430,973 | -0.21(-0.56%) |
Mar 14, 2014 | 37.97 | 38.23 | 37.81 | 38.17 | 6,942,386 | +0.12(+0.31%) |
Mar 13, 2014 | 38.80 | 38.94 | 37.88 | 38.05 | 6,832,004 | -0.64(-1.65%) |
Mar 12, 2014 | 38.57 | 38.87 | 38.09 | 38.68 | 9,034,051 | -0.27(-0.69%) |
Mar 11, 2014 | 39.97 | 39.97 | 38.94 | 38.95 | 7,606,996 | -1.05(-2.63%) |
Mar 10, 2014 | 39.46 | 40.18 | 38.97 | 40.00 | 5,895,030 | +0.51(+1.30%) |
Mar 07, 2014 | 40.02 | 40.50 | 39.31 | 39.49 | 8,503,576 | -0.46(-1.15%) |
Mar 06, 2014 | 39.64 | 40.21 | 39.49 | 39.95 | 5,580,737 | +0.20(+0.51%) |
Mar 05, 2014 | 38.89 | 40.01 | 38.54 | 39.75 | 7,191,393 | +0.87(+2.24%) |
Mar 04, 2014 | 38.95 | 39.18 | 38.36 | 38.88 | 9,169,727 | +0.17(+0.45%) |
Mar 03, 2014 | 38.27 | 38.87 | 38.20 | 38.70 | 9,016,458 | +0.75(+1.98%) |
Feb 28, 2014 | 37.81 | 38.01 | 37.68 | 37.95 | 6,380,819 | +0.28(+0.74%) |
Feb 27, 2014 | 36.77 | 37.76 | 36.73 | 37.67 | 6,282,371 | +0.72(+1.95%) |
Feb 26, 2014 | 36.86 | 37.18 | 36.70 | 36.95 | 4,147,356 | +0.20(+0.56%) |
Feb 25, 2014 | 36.73 | 37.10 | 36.72 | 36.74 | 5,023,137 | +0.02(+0.06%) |
Feb 24, 2014 | 36.83 | 37.21 | 36.72 | 36.72 | 8,994,033 | -0.03(-0.07%) |
Feb 21, 2014 | 36.48 | 36.96 | 36.24 | 36.75 | 6,638,010 | +0.32(+0.88%) |
Feb 20, 2014 | 36.07 | 36.57 | 36.07 | 36.43 | 6,108,223 | +0.49(+1.36%) |
Feb 19, 2014 | 35.81 | 37.75 | 35.75 | 35.94 | 19,209,384 | +1.73(+5.05%) |
Feb 18, 2014 | 34.94 | 35.07 | 33.63 | 34.21 | 15,501,748 | -0.83(-2.36%) |
Feb 14, 2014 | 35.02 | 35.04 | 35.04 | 35.04 | 49,948,080 | +0.06(+0.18%) |
Feb 13, 2014 | 34.47 | 35.12 | 34.37 | 34.98 | 10,808,506 | +0.39(+1.12%) |
Feb 12, 2014 | 34.70 | 34.79 | 34.26 | 34.59 | 12,214,464 | -0.21(-0.60%) |
Feb 11, 2014 | 35.23 | 35.41 | 34.75 | 34.80 | 7,088,900 | -0.28(-0.79%) |
Feb 10, 2014 | 35.22 | 35.79 | 35.03 | 35.07 | 6,131,678 | -0.18(-0.50%) |
Feb 07, 2014 | 34.65 | 35.30 | 34.61 | 35.25 | 4,448,791 | +0.62(+1.80%) |
Feb 06, 2014 | 34.36 | 34.72 | 34.26 | 34.63 | 3,842,599 | +0.33(+0.96%) |
Feb 05, 2014 | 33.65 | 34.41 | 33.15 | 34.30 | 5,859,830 | +0.43(+1.26%) |
Feb 04, 2014 | 34.06 | 34.59 | 33.60 | 33.87 | 6,003,473 | -0.18(-0.54%) |
Feb 03, 2014 | 34.84 | 35.07 | 34.00 | 34.06 | 6,167,600 | -0.71(-2.05%) |
Jan 31, 2014 | 34.66 | 35.14 | 34.64 | 34.77 | 4,910,270 | -0.26(-0.74%) |
Jan 30, 2014 | 34.65 | 35.53 | 34.26 | 35.03 | 5,635,889 | +0.45(+1.31%) |
Jan 29, 2014 | 34.95 | 35.35 | 34.56 | 34.57 | 6,378,354 | -0.80(-2.27%) |
Jan 28, 2014 | 34.92 | 35.57 | 34.77 | 35.38 | 5,614,482 | +0.47(+1.35%) |
Jan 27, 2014 | 35.10 | 35.27 | 34.67 | 34.91 | 5,290,450 | -0.13(-0.38%) |
Jan 24, 2014 | 35.97 | 35.97 | 35.04 | 35.04 | 5,292,070 | -1.05(-2.91%) |
Jan 23, 2014 | 36.44 | 36.86 | 35.84 | 36.09 | 5,618,798 | -0.42(-1.15%) |
Jan 22, 2014 | 37.13 | 37.24 | 36.38 | 36.51 | 4,340,087 | -0.61(-1.65%) |
Jan 21, 2014 | 37.23 | 37.51 | 37.05 | 37.12 | 3,869,112 | +0.11(+0.28%) |
Jan 17, 2014 | 37.48 | 37.02 | 37.02 | 37.02 | 13,548,913 | -0.40(-1.06%) |
Jan 16, 2014 | 37.21 | 37.52 | 37.08 | 37.42 | 2,834,807 | +0.00(+0.01%) |
Jan 15, 2014 | 37.13 | 37.45 | 37.08 | 37.41 | 4,574,340 | +0.42(+1.13%) |
Jan 14, 2014 | 36.74 | 37.51 | 36.68 | 37.00 | 7,152,909 | +0.15(+0.42%) |
Jan 13, 2014 | 36.93 | 37.32 | 36.67 | 36.84 | 6,676,324 | -0.23(-0.62%) |
Jan 10, 2014 | 36.25 | 37.19 | 36.16 | 37.07 | 7,208,712 | +0.93(+2.57%) |
Jan 09, 2014 | 35.13 | 36.39 | 35.09 | 36.14 | 9,856,364 | +0.97(+2.75%) |
Jan 08, 2014 | 34.51 | 35.44 | 34.46 | 35.17 | 8,633,868 | +0.47(+1.34%) |
Jan 07, 2014 | 34.49 | 34.75 | 33.98 | 34.71 | 5,574,596 | +0.22(+0.64%) |
Jan 06, 2014 | 35.11 | 35.20 | 34.42 | 34.49 | 5,450,454 | -0.47(-1.33%) |
Jan 03, 2014 | 35.30 | 35.38 | 34.82 | 34.95 | 3,017,759 | -0.24(-0.69%) |