Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.12 | 35.91 | 35.07 | 35.32 | 10,261,164 | +0.30(+0.85%) |
Mar 28, 2014 | 35.70 | 35.76 | 34.88 | 35.03 | 7,253,128 | -0.58(-1.63%) |
Mar 27, 2014 | 35.69 | 35.80 | 34.92 | 35.61 | 6,032,463 | -0.01(-0.02%) |
Mar 26, 2014 | 35.77 | 36.11 | 35.59 | 35.62 | 4,735,729 | -0.09(-0.26%) |
Mar 25, 2014 | 36.47 | 36.60 | 35.66 | 35.71 | 7,140,830 | -0.68(-1.86%) |
Mar 24, 2014 | 36.32 | 36.64 | 36.32 | 36.39 | 5,421,335 | -0.01(-0.04%) |
Mar 21, 2014 | 36.82 | 37.10 | 36.40 | 36.40 | 12,522,287 | +0.08(+0.22%) |
Mar 20, 2014 | 36.44 | 36.68 | 36.06 | 36.32 | 5,094,160 | -0.01(-0.03%) |
Mar 19, 2014 | 36.74 | 36.90 | 36.22 | 36.33 | 5,726,675 | -0.44(-1.19%) |
Mar 18, 2014 | 37.35 | 37.35 | 36.72 | 36.77 | 4,623,863 | -0.57(-1.54%) |
Mar 17, 2014 | 36.78 | 37.41 | 36.74 | 37.35 | 3,900,561 | +0.76(+2.06%) |
Mar 14, 2014 | 36.43 | 36.78 | 36.25 | 36.59 | 4,399,487 | +0.16(+0.43%) |
Mar 13, 2014 | 37.35 | 37.41 | 36.33 | 36.44 | 3,937,607 | -0.91(-2.43%) |
Mar 12, 2014 | 37.13 | 37.39 | 36.79 | 37.34 | 3,185,122 | +0.12(+0.33%) |
Mar 11, 2014 | 37.84 | 37.84 | 37.09 | 37.22 | 3,861,947 | -0.33(-0.87%) |
Mar 10, 2014 | 37.96 | 38.00 | 37.42 | 37.55 | 3,352,448 | -0.42(-1.11%) |
Mar 07, 2014 | 38.52 | 38.61 | 37.86 | 37.97 | 5,293,861 | -0.42(-1.08%) |
Mar 06, 2014 | 38.31 | 39.17 | 38.31 | 38.39 | 5,780,914 | +0.19(+0.50%) |
Mar 05, 2014 | 38.32 | 38.58 | 37.97 | 38.19 | 4,113,922 | -0.18(-0.47%) |
Mar 04, 2014 | 37.77 | 38.46 | 37.72 | 38.38 | 3,112,363 | +0.88(+2.35%) |
Mar 03, 2014 | 37.04 | 37.61 | 36.91 | 37.49 | 4,332,771 | +0.20(+0.55%) |
Feb 28, 2014 | 37.37 | 37.81 | 37.09 | 37.29 | 4,188,927 | -0.04(-0.11%) |
Feb 27, 2014 | 38.12 | 38.12 | 36.83 | 37.33 | 4,900,938 | +0.03(+0.09%) |
Feb 26, 2014 | 38.43 | 38.44 | 37.26 | 37.30 | 5,973,811 | -0.95(-2.49%) |
Feb 25, 2014 | 38.33 | 38.79 | 38.09 | 38.25 | 3,876,032 | -0.19(-0.51%) |
Feb 24, 2014 | 38.26 | 38.64 | 38.02 | 38.45 | 3,841,607 | +0.43(+1.13%) |
Feb 21, 2014 | 37.74 | 38.20 | 37.51 | 38.02 | 5,331,579 | +0.48(+1.27%) |
Feb 20, 2014 | 37.93 | 38.09 | 37.44 | 37.54 | 3,870,404 | -0.27(-0.72%) |
Feb 19, 2014 | 38.47 | 38.64 | 37.78 | 37.82 | 4,687,555 | -0.92(-2.38%) |
Feb 18, 2014 | 38.37 | 39.01 | 38.36 | 38.74 | 4,536,403 | +0.38(+0.98%) |
Feb 14, 2014 | 38.61 | 38.36 | 38.36 | 38.36 | 3,861,410 | -0.37(-0.95%) |
Feb 13, 2014 | 38.65 | 39.25 | 38.52 | 38.73 | 3,985,456 | -0.09(-0.23%) |
Feb 12, 2014 | 38.67 | 39.06 | 38.12 | 38.82 | 6,561,513 | +0.17(+0.43%) |
Feb 11, 2014 | 38.11 | 38.75 | 37.87 | 38.66 | 7,167,538 | +0.78(+2.06%) |
Feb 10, 2014 | 38.50 | 38.73 | 37.72 | 37.87 | 8,047,649 | -0.61(-1.59%) |
Feb 07, 2014 | 37.53 | 38.62 | 37.53 | 38.49 | 7,078,505 | +0.91(+2.43%) |
Feb 06, 2014 | 37.16 | 37.60 | 37.03 | 37.57 | 4,572,189 | +0.51(+1.38%) |
Feb 05, 2014 | 37.26 | 37.59 | 36.61 | 37.06 | 3,986,515 | -0.23(-0.63%) |
Feb 04, 2014 | 36.27 | 37.32 | 36.23 | 37.30 | 5,852,828 | +0.97(+2.66%) |
Feb 03, 2014 | 37.17 | 37.24 | 36.25 | 36.33 | 6,671,463 | -0.95(-2.56%) |
Jan 31, 2014 | 36.71 | 37.54 | 36.71 | 37.28 | 4,641,997 | -0.09(-0.24%) |
Jan 30, 2014 | 35.89 | 37.42 | 35.89 | 37.37 | 3,257,854 | +0.81(+2.21%) |
Jan 29, 2014 | 36.26 | 37.07 | 36.26 | 36.57 | 4,686,727 | -0.38(-1.02%) |
Jan 28, 2014 | 37.32 | 37.32 | 36.43 | 36.94 | 4,481,039 | +0.67(+1.84%) |
Jan 27, 2014 | 37.18 | 37.18 | 36.18 | 36.28 | 7,984,662 | -0.21(-0.59%) |
Jan 24, 2014 | 36.78 | 36.97 | 36.49 | 36.49 | 7,361,740 | -0.45(-1.22%) |
Jan 23, 2014 | 37.17 | 37.32 | 36.78 | 36.94 | 5,804,083 | -0.55(-1.47%) |
Jan 22, 2014 | 37.35 | 37.67 | 37.03 | 37.49 | 6,511,927 | +0.35(+0.95%) |
Jan 21, 2014 | 37.21 | 37.91 | 37.07 | 37.14 | 8,672,368 | +0.20(+0.55%) |
Jan 17, 2014 | 37.32 | 36.94 | 36.94 | 36.94 | 9,596,682 | -0.44(-1.18%) |
Jan 16, 2014 | 37.28 | 37.97 | 37.16 | 37.38 | 7,712,235 | -0.28(-0.74%) |
Jan 15, 2014 | 39.23 | 39.28 | 37.20 | 37.66 | 20,302,470 | -1.59(-4.06%) |
Jan 14, 2014 | 39.47 | 39.52 | 38.98 | 39.25 | 5,513,164 | -0.13(-0.32%) |
Jan 13, 2014 | 40.18 | 40.28 | 39.29 | 39.37 | 3,477,050 | -0.86(-2.14%) |
Jan 10, 2014 | 40.44 | 40.60 | 40.01 | 40.24 | 3,385,916 | -0.39(-0.97%) |
Jan 09, 2014 | 40.70 | 40.87 | 40.53 | 40.63 | 3,040,993 | +0.09(+0.23%) |
Jan 08, 2014 | 40.56 | 40.75 | 40.17 | 40.54 | 3,629,742 | -0.14(-0.36%) |
Jan 07, 2014 | 40.86 | 40.98 | 40.36 | 40.68 | 4,797,170 | +0.24(+0.60%) |
Jan 06, 2014 | 40.52 | 40.86 | 40.36 | 40.44 | 3,577,172 | +0.10(+0.26%) |
Jan 03, 2014 | 40.10 | 40.53 | 40.08 | 40.33 | 5,448,222 | +0.23(+0.57%) |
Jan 02, 2014 | 40.03 | 40.26 | 39.67 | 40.10 | 4,291,614 | -0.06(-0.14%) |
Dec 31, 2013 | 39.91 | 40.16 | 40.16 | 40.16 | 2,476,454 | +0.25(+0.63%) |
Dec 30, 2013 | 40.24 | 40.30 | 39.62 | 39.91 | 1,924,303 | -0.22(-0.54%) |
Dec 27, 2013 | 40.12 | 40.29 | 39.93 | 40.13 | 2,448,341 | -0.02(-0.05%) |
Dec 26, 2013 | 40.40 | 40.55 | 40.01 | 40.15 | 1,948,284 | -0.21(-0.51%) |
Dec 24, 2013 | 40.36 | 40.37 | 39.96 | 40.36 | 1,572,582 | -0.01(-0.02%) |
Dec 23, 2013 | 40.46 | 40.47 | 39.98 | 40.37 | 4,334,439 | +0.29(+0.71%) |
Dec 20, 2013 | 39.82 | 40.31 | 39.66 | 40.08 | 14,087,040 | +0.33(+0.82%) |
Dec 19, 2013 | 40.04 | 40.33 | 39.65 | 39.75 | 4,739,073 | -0.45(-1.12%) |
Dec 18, 2013 | 39.57 | 40.30 | 39.24 | 40.20 | 8,224,657 | +0.52(+1.32%) |
Dec 17, 2013 | 39.69 | 39.85 | 39.25 | 39.68 | 6,538,047 | +0.07(+0.17%) |
Dec 16, 2013 | 39.46 | 39.71 | 39.30 | 39.61 | 5,707,326 | +0.25(+0.64%) |
Dec 13, 2013 | 39.07 | 39.51 | 39.03 | 39.36 | 5,217,120 | +0.47(+1.20%) |
Dec 12, 2013 | 38.72 | 39.19 | 38.53 | 38.90 | 7,816,272 | -0.12(-0.31%) |
Dec 11, 2013 | 39.11 | 39.30 | 38.69 | 39.02 | 6,001,516 | +0.31(+0.80%) |
Dec 10, 2013 | 38.80 | 38.94 | 38.56 | 38.71 | 2,947,871 | -0.11(-0.28%) |
Dec 09, 2013 | 38.57 | 39.11 | 38.52 | 38.81 | 4,182,374 | -0.15(-0.38%) |
Dec 06, 2013 | 38.28 | 39.02 | 38.12 | 38.96 | 5,456,253 | +0.99(+2.61%) |
Dec 05, 2013 | 37.81 | 38.10 | 37.67 | 37.97 | 6,732,003 | +0.06(+0.16%) |
Dec 04, 2013 | 37.68 | 38.16 | 37.56 | 37.91 | 3,372,307 | -0.07(-0.19%) |
Dec 03, 2013 | 38.24 | 38.29 | 37.88 | 37.98 | 4,726,987 | -0.39(-1.01%) |
Dec 02, 2013 | 38.18 | 38.56 | 37.97 | 38.37 | 4,975,641 | +0.29(+0.75%) |
Nov 29, 2013 | 38.39 | 38.44 | 38.06 | 38.09 | 1,146,645 | -0.20(-0.53%) |
Nov 27, 2013 | 38.20 | 38.50 | 37.98 | 38.29 | 2,568,254 | +0.20(+0.53%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.08 | 38.08 | 7,110,270 | -0.54(-1.41%) |
Nov 25, 2013 | 38.91 | 38.94 | 38.50 | 38.63 | 3,667,729 | -0.19(-0.50%) |
Nov 22, 2013 | 38.52 | 38.95 | 38.37 | 38.82 | 5,178,394 | +0.30(+0.79%) |
Nov 21, 2013 | 38.43 | 38.58 | 38.05 | 38.52 | 8,067,737 | +0.47(+1.24%) |
Nov 20, 2013 | 36.95 | 38.07 | 36.78 | 38.05 | 9,398,722 | +1.19(+3.22%) |
Nov 19, 2013 | 36.35 | 37.11 | 36.35 | 36.86 | 10,059,989 | +0.58(+1.60%) |
Nov 18, 2013 | 36.49 | 36.52 | 35.94 | 36.28 | 5,263,547 | +0.14(+0.40%) |
Nov 15, 2013 | 35.53 | 36.33 | 35.53 | 36.13 | 4,498,276 | +0.57(+1.61%) |
Nov 14, 2013 | 35.80 | 35.81 | 35.13 | 35.56 | 4,760,919 | +0.14(+0.40%) |
Nov 12, 2013 | 36.69 | 36.69 | 35.41 | 35.42 | 21,029 | -0.81(-2.24%) |
Nov 11, 2013 | 36.16 | 36.66 | 36.16 | 36.23 | 2,800 | -0.19(-0.51%) |
Nov 08, 2013 | 36.42 | 36.63 | 36.41 | 36.42 | 2,800 | +0.71(+1.97%) |
Nov 07, 2013 | 35.98 | 36.07 | 35.71 | 35.71 | 1,680 | +0.04(+0.12%) |
Nov 06, 2013 | 35.63 | 35.67 | 35.63 | 35.67 | 5,600 | +0.49(+1.41%) |