Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.54 | 39.09 | 38.03 | 38.94 | 2,438,648 | +0.31(+0.82%) |
Apr 29, 2014 | 37.61 | 38.73 | 37.55 | 38.62 | 2,092,762 | +1.30(+3.49%) |
Apr 28, 2014 | 37.51 | 37.57 | 36.27 | 37.32 | 1,529,145 | -0.09(-0.24%) |
Apr 25, 2014 | 38.10 | 38.25 | 37.40 | 37.41 | 1,040,279 | -0.93(-2.42%) |
Apr 24, 2014 | 39.17 | 39.25 | 37.92 | 38.34 | 1,518,215 | -0.34(-0.88%) |
Apr 23, 2014 | 38.50 | 39.00 | 38.26 | 38.68 | 1,273,392 | +0.10(+0.26%) |
Apr 22, 2014 | 37.80 | 38.78 | 37.60 | 38.58 | 1,511,801 | +0.93(+2.46%) |
Apr 21, 2014 | 37.74 | 37.85 | 37.13 | 37.65 | 825,590 | -0.19(-0.50%) |
Apr 17, 2014 | 37.76 | 37.84 | 37.84 | 37.84 | 1,287,755 | +0.18(+0.48%) |
Apr 16, 2014 | 37.34 | 37.67 | 36.86 | 37.66 | 1,139,813 | +0.76(+2.07%) |
Apr 15, 2014 | 36.39 | 37.06 | 35.77 | 36.90 | 1,958,772 | +0.67(+1.84%) |
Apr 14, 2014 | 37.00 | 37.32 | 35.73 | 36.23 | 2,163,174 | -0.31(-0.84%) |
Apr 11, 2014 | 36.64 | 37.10 | 36.37 | 36.54 | 1,540,233 | -0.61(-1.65%) |
Apr 10, 2014 | 38.65 | 38.76 | 36.85 | 37.15 | 1,755,925 | -1.53(-3.95%) |
Apr 09, 2014 | 37.49 | 38.69 | 37.41 | 38.68 | 1,349,648 | +1.24(+3.32%) |
Apr 08, 2014 | 37.04 | 37.65 | 36.60 | 37.44 | 2,304,835 | +0.40(+1.07%) |
Apr 07, 2014 | 38.34 | 38.54 | 36.58 | 37.04 | 2,935,587 | -1.77(-4.57%) |
Apr 04, 2014 | 40.13 | 40.22 | 38.52 | 38.81 | 2,180,822 | -0.76(-1.93%) |
Apr 03, 2014 | 39.81 | 40.19 | 39.17 | 39.58 | 1,636,894 | -0.17(-0.43%) |
Apr 02, 2014 | 39.69 | 40.11 | 39.22 | 39.75 | 1,745,239 | +0.17(+0.43%) |
Apr 01, 2014 | 39.65 | 39.80 | 39.12 | 39.58 | 2,768,119 | -0.27(-0.68%) |
Mar 31, 2014 | 39.32 | 39.97 | 39.19 | 39.85 | 1,508,841 | +0.92(+2.36%) |
Mar 28, 2014 | 37.69 | 39.06 | 37.69 | 38.93 | 2,356,695 | +1.40(+3.74%) |
Mar 27, 2014 | 37.89 | 38.13 | 37.37 | 37.53 | 1,973,067 | -0.46(-1.21%) |
Mar 26, 2014 | 39.63 | 40.13 | 37.98 | 37.98 | 2,693,601 | -1.36(-3.45%) |
Mar 25, 2014 | 39.06 | 39.93 | 39.01 | 39.34 | 2,320,878 | +0.69(+1.79%) |
Mar 24, 2014 | 39.30 | 39.48 | 38.23 | 38.65 | 3,493,965 | -0.67(-1.69%) |
Mar 21, 2014 | 37.96 | 39.52 | 37.96 | 39.32 | 3,368,963 | +1.67(+4.44%) |
Mar 20, 2014 | 37.49 | 38.02 | 37.23 | 37.64 | 1,085,532 | +0.03(+0.07%) |
Mar 19, 2014 | 38.11 | 38.17 | 37.34 | 37.62 | 1,965,518 | -0.56(-1.46%) |
Mar 18, 2014 | 37.60 | 38.20 | 37.44 | 38.17 | 1,945,497 | +0.65(+1.73%) |
Mar 17, 2014 | 37.29 | 38.02 | 37.29 | 37.53 | 2,095,571 | +0.65(+1.76%) |
Mar 14, 2014 | 37.09 | 37.72 | 36.80 | 36.88 | 2,075,836 | -0.34(-0.92%) |
Mar 13, 2014 | 38.60 | 38.79 | 36.77 | 37.22 | 2,623,698 | -1.12(-2.91%) |
Mar 12, 2014 | 38.55 | 38.77 | 37.79 | 38.34 | 3,583,249 | -0.68(-1.75%) |
Mar 11, 2014 | 39.68 | 40.37 | 38.89 | 39.02 | 2,468,411 | -0.37(-0.94%) |
Mar 10, 2014 | 39.57 | 39.75 | 38.47 | 39.39 | 1,438,408 | -0.41(-1.04%) |
Mar 07, 2014 | 40.43 | 40.68 | 39.60 | 39.80 | 1,646,056 | -0.34(-0.85%) |
Mar 06, 2014 | 39.78 | 40.38 | 39.64 | 40.14 | 1,707,020 | +0.73(+1.85%) |
Mar 05, 2014 | 40.21 | 40.84 | 39.27 | 39.41 | 2,644,177 | -0.78(-1.94%) |
Mar 04, 2014 | 40.07 | 40.52 | 39.85 | 40.20 | 2,248,687 | +0.62(+1.57%) |
Mar 03, 2014 | 39.24 | 39.89 | 38.86 | 39.58 | 1,970,892 | -0.43(-1.08%) |
Feb 28, 2014 | 39.64 | 40.11 | 39.36 | 40.01 | 1,861,271 | +0.35(+0.88%) |
Feb 27, 2014 | 39.03 | 39.86 | 38.84 | 39.66 | 1,582,718 | +0.49(+1.24%) |
Feb 26, 2014 | 38.82 | 39.61 | 38.64 | 39.17 | 1,742,807 | +0.50(+1.30%) |
Feb 25, 2014 | 38.54 | 38.86 | 38.02 | 38.67 | 1,911,757 | +0.00(+0.00%) |
Feb 24, 2014 | 38.25 | 39.17 | 37.84 | 38.67 | 2,687,184 | +0.83(+2.18%) |
Feb 21, 2014 | 38.79 | 38.88 | 37.79 | 37.84 | 2,381,660 | -1.02(-2.61%) |
Feb 20, 2014 | 37.56 | 39.18 | 37.44 | 38.86 | 2,611,197 | +0.99(+2.61%) |
Feb 19, 2014 | 37.17 | 38.62 | 36.63 | 37.87 | 7,311,482 | -1.61(-4.07%) |
Feb 18, 2014 | 39.66 | 39.82 | 39.00 | 39.48 | 3,678,543 | +0.07(+0.18%) |
Feb 14, 2014 | 39.21 | 39.41 | 39.41 | 39.41 | 1,990,656 | +0.05(+0.14%) |
Feb 13, 2014 | 39.08 | 39.52 | 38.65 | 39.35 | 1,757,182 | -0.07(-0.18%) |
Feb 12, 2014 | 38.27 | 39.75 | 38.20 | 39.42 | 2,940,096 | +1.31(+3.44%) |
Feb 11, 2014 | 37.07 | 38.35 | 36.70 | 38.11 | 2,653,329 | +1.02(+2.74%) |
Feb 10, 2014 | 36.66 | 37.25 | 36.26 | 37.10 | 2,160,748 | +0.30(+0.81%) |
Feb 07, 2014 | 36.67 | 37.03 | 36.31 | 36.80 | 1,560,548 | +0.49(+1.36%) |
Feb 06, 2014 | 35.61 | 36.76 | 35.49 | 36.31 | 1,677,173 | +0.75(+2.12%) |
Feb 05, 2014 | 36.97 | 36.99 | 35.01 | 35.55 | 3,331,554 | -1.73(-4.63%) |
Feb 04, 2014 | 35.58 | 37.49 | 35.33 | 37.28 | 3,714,802 | +1.76(+4.96%) |