Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.77 | 42.12 | 41.47 | 42.06 | 9,650,404 | +0.25(+0.61%) |
Apr 29, 2014 | 41.56 | 41.82 | 41.32 | 41.81 | 10,028,281 | +0.55(+1.34%) |
Apr 28, 2014 | 41.78 | 41.83 | 40.80 | 41.26 | 12,438,629 | +0.40(+0.97%) |
Apr 25, 2014 | 41.45 | 41.55 | 40.76 | 40.86 | 9,239,279 | -0.70(-1.68%) |
Apr 24, 2014 | 41.03 | 41.75 | 40.79 | 41.56 | 11,030,632 | +0.67(+1.65%) |
Apr 23, 2014 | 40.31 | 40.93 | 40.15 | 40.88 | 7,395,680 | +0.51(+1.25%) |
Apr 22, 2014 | 40.14 | 40.53 | 39.96 | 40.38 | 7,394,419 | +0.15(+0.37%) |
Apr 21, 2014 | 40.12 | 40.27 | 39.83 | 40.23 | 5,207,880 | -0.01(-0.02%) |
Apr 17, 2014 | 39.79 | 40.23 | 40.23 | 40.23 | 9,021,692 | +0.34(+0.85%) |
Apr 16, 2014 | 39.85 | 39.95 | 39.47 | 39.89 | 7,154,825 | +0.44(+1.10%) |
Apr 15, 2014 | 39.32 | 39.66 | 38.81 | 39.46 | 10,653,736 | +0.21(+0.54%) |
Apr 14, 2014 | 39.54 | 39.55 | 38.75 | 39.24 | 9,642,653 | +0.13(+0.34%) |
Apr 11, 2014 | 39.19 | 39.39 | 38.90 | 39.11 | 13,132,596 | -0.52(-1.32%) |
Apr 10, 2014 | 40.42 | 40.56 | 39.53 | 39.63 | 13,103,793 | -0.82(-2.04%) |
Apr 09, 2014 | 39.85 | 40.53 | 39.19 | 40.46 | 13,882,379 | +0.84(+2.12%) |
Apr 08, 2014 | 39.24 | 39.68 | 38.94 | 39.62 | 11,170,926 | +0.32(+0.83%) |
Apr 07, 2014 | 39.76 | 39.86 | 38.95 | 39.29 | 12,115,179 | -0.73(-1.82%) |
Apr 04, 2014 | 40.57 | 41.03 | 39.85 | 40.02 | 16,582,534 | -0.22(-0.55%) |
Apr 03, 2014 | 40.23 | 40.30 | 39.95 | 40.24 | 13,815,446 | +0.21(+0.53%) |
Apr 02, 2014 | 39.68 | 40.04 | 39.59 | 40.03 | 9,148,476 | +0.47(+1.18%) |
Apr 01, 2014 | 39.84 | 40.02 | 39.53 | 39.56 | 9,368,327 | -0.03(-0.08%) |
Mar 31, 2014 | 39.71 | 39.89 | 39.36 | 39.59 | 7,640,167 | +0.10(+0.26%) |
Mar 28, 2014 | 39.20 | 39.60 | 39.01 | 39.49 | 9,014,257 | +0.37(+0.95%) |
Mar 27, 2014 | 39.23 | 39.32 | 38.67 | 39.12 | 11,014,596 | -0.23(-0.58%) |
Mar 26, 2014 | 39.95 | 40.11 | 39.35 | 39.35 | 8,657,279 | -0.40(-1.02%) |
Mar 25, 2014 | 39.84 | 39.99 | 39.49 | 39.75 | 8,755,642 | +0.40(+1.01%) |
Mar 24, 2014 | 39.68 | 39.81 | 39.12 | 39.35 | 7,952,161 | -0.25(-0.62%) |
Mar 21, 2014 | 40.27 | 40.30 | 39.45 | 39.60 | 12,558,860 | -0.28(-0.71%) |
Mar 20, 2014 | 39.43 | 39.98 | 39.38 | 39.89 | 10,188,157 | +0.51(+1.31%) |
Mar 19, 2014 | 39.32 | 39.63 | 39.16 | 39.37 | 10,190,738 | -0.02(-0.06%) |
Mar 18, 2014 | 38.94 | 39.43 | 38.86 | 39.39 | 11,298,627 | +0.66(+1.72%) |
Mar 17, 2014 | 38.72 | 38.99 | 38.59 | 38.73 | 11,287,860 | +0.26(+0.68%) |
Mar 14, 2014 | 38.57 | 38.87 | 38.22 | 38.47 | 11,410,944 | -0.12(-0.31%) |
Mar 13, 2014 | 39.77 | 39.77 | 38.52 | 38.59 | 15,854,556 | -0.94(-2.38%) |
Mar 12, 2014 | 39.11 | 39.85 | 39.08 | 39.53 | 17,343,606 | -0.47(-1.19%) |
Mar 11, 2014 | 40.53 | 40.69 | 39.91 | 40.00 | 10,706,129 | -0.39(-0.96%) |
Mar 10, 2014 | 40.58 | 40.62 | 40.07 | 40.39 | 8,771,966 | -0.18(-0.45%) |
Mar 07, 2014 | 40.88 | 41.06 | 40.29 | 40.57 | 10,519,220 | +0.09(+0.22%) |
Mar 06, 2014 | 40.49 | 40.64 | 40.18 | 40.48 | 13,999,884 | +0.29(+0.73%) |
Mar 05, 2014 | 39.67 | 40.53 | 39.65 | 40.19 | 14,218,935 | +0.51(+1.27%) |
Mar 04, 2014 | 39.53 | 39.83 | 39.44 | 39.69 | 12,846,236 | +0.63(+1.62%) |
Mar 03, 2014 | 38.80 | 39.13 | 38.70 | 39.05 | 8,826,334 | -0.25(-0.64%) |
Feb 28, 2014 | 38.94 | 39.64 | 38.86 | 39.31 | 14,472,756 | +0.36(+0.93%) |
Feb 27, 2014 | 38.46 | 38.98 | 38.27 | 38.94 | 12,198,393 | +0.47(+1.21%) |
Feb 26, 2014 | 38.69 | 38.71 | 38.13 | 38.48 | 15,527,109 | -0.23(-0.59%) |
Feb 25, 2014 | 39.05 | 39.06 | 38.55 | 38.71 | 11,849,558 | -0.35(-0.89%) |
Feb 24, 2014 | 38.71 | 39.33 | 38.68 | 39.05 | 12,707,546 | +0.37(+0.96%) |
Feb 21, 2014 | 38.88 | 38.94 | 38.68 | 38.68 | 13,583,349 | -0.19(-0.49%) |
Feb 20, 2014 | 38.86 | 39.07 | 38.63 | 38.87 | 12,430,907 | -0.02(-0.06%) |
Feb 19, 2014 | 39.46 | 39.67 | 38.84 | 38.90 | 12,999,866 | -0.73(-1.83%) |
Feb 18, 2014 | 38.82 | 39.83 | 38.70 | 39.62 | 18,917,392 | +0.94(+2.43%) |
Feb 14, 2014 | 38.62 | 38.68 | 38.68 | 38.68 | 33,992,796 | -0.48(-1.23%) |
Feb 13, 2014 | 38.50 | 39.28 | 38.15 | 39.16 | 14,252,573 | +0.43(+1.12%) |
Feb 12, 2014 | 38.90 | 39.27 | 38.56 | 38.73 | 13,229,127 | +0.03(+0.08%) |
Feb 11, 2014 | 38.62 | 38.94 | 38.11 | 38.70 | 13,369,810 | +0.09(+0.25%) |
Feb 10, 2014 | 38.71 | 38.90 | 38.40 | 38.60 | 7,505,236 | -0.10(-0.27%) |
Feb 07, 2014 | 38.03 | 38.74 | 37.62 | 38.71 | 11,892,822 | +1.02(+2.70%) |
Feb 06, 2014 | 37.77 | 38.13 | 37.56 | 37.69 | 11,428,494 | +0.06(+0.17%) |
Feb 05, 2014 | 37.34 | 37.82 | 37.13 | 37.62 | 10,958,484 | +0.02(+0.04%) |
Feb 04, 2014 | 37.02 | 37.98 | 37.00 | 37.61 | 11,459,905 | +0.58(+1.58%) |