Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.22 | 33.23 | 31.44 | 33.21 | 15,655,358 | +0.64(+1.95%) |
Apr 29, 2014 | 32.73 | 33.21 | 32.28 | 32.57 | 11,760,241 | +0.24(+0.73%) |
Apr 28, 2014 | 33.27 | 33.73 | 30.91 | 32.34 | 21,942,000 | -0.55(-1.67%) |
Apr 25, 2014 | 34.32 | 34.36 | 32.56 | 32.89 | 16,467,755 | -1.85(-5.33%) |
Apr 24, 2014 | 35.65 | 35.72 | 33.91 | 34.74 | 17,272,212 | -0.31(-0.89%) |
Apr 23, 2014 | 35.53 | 35.81 | 34.91 | 35.05 | 11,931,676 | -0.62(-1.74%) |
Apr 22, 2014 | 34.80 | 36.04 | 34.63 | 35.68 | 13,243,674 | +1.05(+3.04%) |
Apr 21, 2014 | 34.31 | 34.69 | 33.58 | 34.62 | 10,035,721 | +0.53(+1.54%) |
Apr 17, 2014 | 33.31 | 34.10 | 34.10 | 34.10 | 15,682,129 | +0.50(+1.49%) |
Apr 16, 2014 | 33.24 | 33.70 | 32.65 | 33.60 | 21,140,298 | +1.02(+3.12%) |
Apr 15, 2014 | 32.52 | 33.08 | 30.43 | 32.58 | 25,098,956 | +0.41(+1.26%) |
Apr 14, 2014 | 32.93 | 33.28 | 31.29 | 32.17 | 18,840,886 | +0.22(+0.69%) |
Apr 11, 2014 | 32.50 | 33.56 | 31.64 | 31.95 | 26,104,276 | -1.37(-4.12%) |
Apr 10, 2014 | 36.31 | 36.34 | 32.81 | 33.32 | 23,921,734 | -3.04(-8.36%) |
Apr 09, 2014 | 35.30 | 36.43 | 34.85 | 36.37 | 15,548,616 | +1.40(+4.02%) |
Apr 08, 2014 | 34.24 | 35.47 | 33.67 | 34.96 | 18,794,916 | +0.74(+2.16%) |
Apr 07, 2014 | 35.30 | 35.57 | 33.55 | 34.22 | 24,740,286 | -1.59(-4.44%) |
Apr 04, 2014 | 39.21 | 39.37 | 35.36 | 35.82 | 27,449,200 | -2.63(-6.84%) |
Apr 03, 2014 | 39.67 | 39.72 | 37.96 | 38.45 | 13,068,091 | -1.24(-3.12%) |
Apr 02, 2014 | 39.56 | 39.74 | 39.00 | 39.68 | 13,044,613 | +0.47(+1.21%) |
Apr 01, 2014 | 37.96 | 39.31 | 37.93 | 39.21 | 15,348,663 | +1.54(+4.08%) |
Mar 31, 2014 | 36.47 | 37.98 | 36.11 | 37.67 | 17,843,384 | +1.85(+5.16%) |
Mar 28, 2014 | 35.92 | 37.33 | 35.47 | 35.82 | 15,596,690 | +0.03(+0.09%) |
Mar 27, 2014 | 36.16 | 36.77 | 35.21 | 35.79 | 15,625,534 | -0.36(-1.00%) |
Mar 26, 2014 | 39.03 | 39.09 | 36.12 | 36.15 | 17,790,306 | -2.19(-5.72%) |
Mar 25, 2014 | 39.07 | 39.68 | 37.58 | 38.35 | 16,414,981 | -0.02(-0.05%) |
Mar 24, 2014 | 40.19 | 40.35 | 37.32 | 38.37 | 19,982,738 | -1.37(-3.44%) |
Mar 21, 2014 | 40.84 | 41.37 | 39.68 | 39.73 | 17,148,314 | -0.53(-1.31%) |
Mar 20, 2014 | 39.85 | 40.64 | 39.30 | 40.26 | 11,846,384 | +0.09(+0.22%) |
Mar 19, 2014 | 40.82 | 40.89 | 39.23 | 40.17 | 13,968,870 | -0.74(-1.80%) |
Mar 18, 2014 | 39.38 | 41.01 | 39.27 | 40.91 | 15,584,419 | +1.65(+4.20%) |
Mar 17, 2014 | 39.38 | 40.23 | 39.05 | 39.26 | 13,024,800 | +0.58(+1.51%) |
Mar 14, 2014 | 37.83 | 39.02 | 37.81 | 38.68 | 17,085,868 | +0.47(+1.22%) |
Mar 13, 2014 | 40.05 | 40.16 | 37.59 | 38.21 | 23,736,670 | -1.40(-3.54%) |
Mar 12, 2014 | 38.56 | 39.65 | 38.13 | 39.61 | 15,462,048 | +0.37(+0.95%) |
Mar 11, 2014 | 40.63 | 41.03 | 38.72 | 39.24 | 21,143,986 | -1.26(-3.11%) |
Mar 10, 2014 | 40.60 | 40.81 | 39.71 | 40.50 | 13,314,846 | -0.38(-0.93%) |
Mar 07, 2014 | 41.68 | 41.72 | 40.26 | 40.88 | 18,292,318 | -0.12(-0.29%) |
Mar 06, 2014 | 41.38 | 41.52 | 40.68 | 41.00 | 16,813,228 | -0.01(-0.04%) |
Mar 05, 2014 | 41.13 | 41.23 | 40.72 | 41.01 | 17,154,832 | -0.03(-0.08%) |
Mar 04, 2014 | 39.49 | 41.81 | 39.48 | 41.05 | 26,976,884 | +2.81(+7.35%) |
Mar 03, 2014 | 37.86 | 38.56 | 36.93 | 38.24 | 26,399,690 | -0.53(-1.37%) |
Feb 28, 2014 | 39.26 | 40.02 | 38.12 | 38.77 | 22,391,852 | -0.54(-1.36%) |
Feb 27, 2014 | 38.30 | 39.35 | 38.11 | 39.30 | 20,941,340 | +0.67(+1.72%) |
Feb 26, 2014 | 38.04 | 39.40 | 37.78 | 38.64 | 27,226,086 | +0.68(+1.79%) |
Feb 25, 2014 | 38.01 | 38.55 | 37.55 | 37.96 | 19,470,670 | +0.04(+0.10%) |
Feb 24, 2014 | 37.24 | 38.60 | 36.97 | 37.92 | 19,116,840 | +0.95(+2.56%) |
Feb 21, 2014 | 36.99 | 37.45 | 36.77 | 36.97 | 13,646,873 | +0.33(+0.91%) |
Feb 20, 2014 | 35.68 | 36.91 | 35.40 | 36.64 | 19,298,036 | +1.10(+3.09%) |
Feb 19, 2014 | 36.37 | 37.05 | 35.48 | 35.54 | 19,800,394 | -1.15(-3.13%) |
Feb 18, 2014 | 35.87 | 36.85 | 35.65 | 36.69 | 16,498,734 | +1.10(+3.10%) |
Feb 14, 2014 | 35.16 | 35.58 | 35.58 | 35.58 | 18,345,088 | +0.16(+0.45%) |
Feb 13, 2014 | 33.14 | 35.57 | 33.11 | 35.42 | 20,677,624 | +1.33(+3.89%) |
Feb 12, 2014 | 33.89 | 34.60 | 33.68 | 34.10 | 18,112,518 | +0.36(+1.06%) |
Feb 11, 2014 | 32.95 | 34.00 | 32.71 | 33.74 | 16,377,961 | +0.89(+2.70%) |
Feb 10, 2014 | 32.63 | 32.89 | 31.91 | 32.85 | 12,983,467 | +0.27(+0.83%) |
Feb 07, 2014 | 31.94 | 32.66 | 31.52 | 32.58 | 20,437,688 | +1.04(+3.29%) |
Feb 06, 2014 | 30.99 | 31.92 | 30.99 | 31.55 | 19,223,550 | +0.78(+2.52%) |
Feb 05, 2014 | 30.95 | 31.24 | 29.62 | 30.77 | 25,931,942 | -0.79(-2.49%) |
Feb 04, 2014 | 31.36 | 31.91 | 30.62 | 31.56 | 16,922,116 | +0.68(+2.19%) |