Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.35 | 36.59 | 36.00 | 36.51 | 3,597,361 | +0.19(+0.54%) |
Apr 29, 2014 | 36.17 | 36.39 | 35.91 | 36.31 | 3,809,551 | +0.31(+0.87%) |
Apr 28, 2014 | 36.26 | 36.29 | 35.65 | 36.00 | 5,049,408 | -0.15(-0.42%) |
Apr 25, 2014 | 36.66 | 36.74 | 36.06 | 36.15 | 4,290,158 | -0.59(-1.61%) |
Apr 24, 2014 | 36.51 | 36.82 | 36.19 | 36.74 | 4,615,519 | +0.26(+0.72%) |
Apr 23, 2014 | 36.38 | 36.80 | 35.93 | 36.48 | 5,870,625 | +0.08(+0.23%) |
Apr 22, 2014 | 35.78 | 36.58 | 35.50 | 36.40 | 4,546,193 | +0.58(+1.62%) |
Apr 21, 2014 | 35.34 | 35.84 | 35.05 | 35.82 | 2,968,620 | +0.41(+1.17%) |
Apr 17, 2014 | 35.28 | 35.40 | 35.40 | 35.40 | 3,544,432 | +0.04(+0.12%) |
Apr 16, 2014 | 34.75 | 35.42 | 34.63 | 35.36 | 5,731,962 | +0.75(+2.16%) |
Apr 15, 2014 | 34.20 | 35.13 | 34.15 | 34.61 | 6,013,579 | +0.42(+1.22%) |
Apr 14, 2014 | 33.87 | 34.31 | 33.71 | 34.20 | 4,850,726 | +0.43(+1.26%) |
Apr 11, 2014 | 33.76 | 34.14 | 33.62 | 33.77 | 4,719,796 | -0.25(-0.72%) |
Apr 10, 2014 | 34.43 | 34.62 | 33.76 | 34.02 | 5,278,231 | -0.39(-1.14%) |
Apr 09, 2014 | 34.29 | 34.67 | 34.19 | 34.41 | 4,109,005 | +0.14(+0.41%) |
Apr 08, 2014 | 34.39 | 34.64 | 33.97 | 34.27 | 5,609,349 | -0.06(-0.18%) |
Apr 07, 2014 | 35.08 | 35.13 | 34.32 | 34.33 | 7,761,445 | -0.76(-2.18%) |
Apr 04, 2014 | 36.13 | 36.31 | 35.07 | 35.10 | 7,929,146 | -1.01(-2.78%) |
Apr 03, 2014 | 36.52 | 36.65 | 35.82 | 36.10 | 8,648,388 | +0.34(+0.94%) |
Apr 02, 2014 | 34.54 | 35.96 | 34.54 | 35.76 | 9,200,432 | +1.28(+3.70%) |
Apr 01, 2014 | 35.28 | 35.36 | 34.33 | 34.49 | 9,863,844 | -0.84(-2.37%) |
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%) |