Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.81 | 38.89 | 37.94 | 38.43 | 6,102,040 | -0.45(-1.15%) |
Apr 29, 2014 | 38.82 | 38.94 | 38.07 | 38.88 | 5,341,122 | +0.05(+0.14%) |
Apr 28, 2014 | 38.77 | 39.14 | 38.44 | 38.83 | 3,953,524 | +0.30(+0.78%) |
Apr 25, 2014 | 38.70 | 38.72 | 38.43 | 38.53 | 3,040,572 | -0.32(-0.83%) |
Apr 24, 2014 | 39.02 | 39.14 | 38.82 | 38.85 | 3,095,603 | -0.05(-0.12%) |
Apr 23, 2014 | 38.53 | 38.98 | 38.53 | 38.90 | 4,048,405 | +0.40(+1.04%) |
Apr 22, 2014 | 38.46 | 38.90 | 38.22 | 38.49 | 4,976,224 | +0.13(+0.33%) |
Apr 21, 2014 | 38.11 | 38.51 | 37.96 | 38.37 | 3,936,174 | +0.33(+0.88%) |
Apr 17, 2014 | 39.10 | 38.03 | 38.03 | 38.03 | 9,628,278 | -1.22(-3.12%) |
Apr 16, 2014 | 38.86 | 39.31 | 38.67 | 39.26 | 3,877,846 | +0.72(+1.88%) |
Apr 15, 2014 | 38.23 | 38.73 | 37.99 | 38.53 | 4,008,709 | +0.40(+1.05%) |
Apr 14, 2014 | 38.45 | 38.66 | 37.79 | 38.13 | 4,389,444 | +0.05(+0.14%) |
Apr 11, 2014 | 38.09 | 38.63 | 38.00 | 38.08 | 6,072,406 | -0.78(-2.01%) |
Apr 10, 2014 | 39.36 | 39.65 | 38.73 | 38.86 | 4,479,472 | -0.52(-1.31%) |
Apr 09, 2014 | 39.22 | 39.43 | 38.85 | 39.38 | 3,662,327 | +0.31(+0.79%) |
Apr 08, 2014 | 38.82 | 39.36 | 38.43 | 39.07 | 5,686,711 | +0.08(+0.21%) |
Apr 07, 2014 | 39.96 | 39.99 | 38.83 | 38.99 | 4,554,654 | -0.99(-2.48%) |
Apr 04, 2014 | 40.76 | 41.00 | 39.94 | 39.98 | 5,638,075 | -0.58(-1.42%) |
Apr 03, 2014 | 40.52 | 40.69 | 40.25 | 40.56 | 4,443,765 | -0.03(-0.07%) |
Apr 02, 2014 | 39.82 | 40.74 | 39.82 | 40.58 | 7,383,829 | +0.76(+1.90%) |
Apr 01, 2014 | 39.61 | 40.28 | 39.57 | 39.83 | 4,187,757 | +0.15(+0.37%) |
Mar 31, 2014 | 39.57 | 39.99 | 39.38 | 39.68 | 5,295,121 | +0.25(+0.63%) |
Mar 28, 2014 | 39.08 | 39.48 | 39.05 | 39.43 | 2,763,359 | +0.35(+0.89%) |
Mar 27, 2014 | 38.91 | 39.49 | 38.75 | 39.08 | 4,142,611 | +0.21(+0.53%) |
Mar 26, 2014 | 38.99 | 39.36 | 38.87 | 38.88 | 4,412,626 | +0.05(+0.14%) |
Mar 25, 2014 | 39.18 | 39.24 | 38.69 | 38.82 | 5,091,717 | -0.27(-0.68%) |
Mar 24, 2014 | 39.52 | 39.65 | 38.71 | 39.09 | 6,431,872 | -0.37(-0.95%) |
Mar 21, 2014 | 39.54 | 39.86 | 39.30 | 39.46 | 12,035,464 | +0.18(+0.46%) |
Mar 20, 2014 | 39.11 | 39.37 | 38.94 | 39.28 | 2,819,841 | +0.10(+0.26%) |
Mar 19, 2014 | 39.40 | 39.60 | 38.94 | 39.18 | 5,328,263 | -0.22(-0.56%) |
Mar 18, 2014 | 39.38 | 39.74 | 39.36 | 39.40 | 4,363,105 | -0.01(-0.03%) |
Mar 17, 2014 | 39.43 | 39.61 | 39.15 | 39.42 | 4,071,383 | +0.21(+0.55%) |
Mar 14, 2014 | 38.95 | 39.48 | 38.74 | 39.20 | 5,292,682 | +0.25(+0.64%) |
Mar 13, 2014 | 39.47 | 39.87 | 38.86 | 38.96 | 5,742,580 | -0.37(-0.94%) |
Mar 12, 2014 | 39.20 | 39.34 | 38.63 | 39.32 | 5,524,230 | +0.05(+0.12%) |
Mar 11, 2014 | 39.41 | 39.95 | 39.22 | 39.28 | 8,579,675 | +0.55(+1.41%) |
Mar 10, 2014 | 38.45 | 38.87 | 38.35 | 38.73 | 6,195,447 | +0.05(+0.12%) |
Mar 07, 2014 | 38.33 | 38.97 | 38.16 | 38.68 | 5,874,898 | +0.50(+1.31%) |
Mar 06, 2014 | 38.37 | 38.45 | 38.04 | 38.18 | 6,024,539 | -0.01(-0.04%) |
Mar 05, 2014 | 38.35 | 38.54 | 38.06 | 38.20 | 5,338,522 | -0.22(-0.57%) |
Mar 04, 2014 | 38.78 | 38.92 | 38.38 | 38.42 | 5,198,878 | +0.02(+0.05%) |
Mar 03, 2014 | 38.11 | 38.40 | 37.78 | 38.40 | 5,789,142 | -0.16(-0.41%) |
Feb 28, 2014 | 38.45 | 38.74 | 38.32 | 38.56 | 4,854,557 | +0.00(+0.00%) |
Feb 27, 2014 | 38.32 | 38.76 | 38.20 | 38.56 | 6,099,416 | -0.07(-0.17%) |
Feb 26, 2014 | 37.24 | 39.09 | 37.13 | 38.62 | 13,465,894 | +1.14(+3.04%) |
Feb 25, 2014 | 35.74 | 37.68 | 35.54 | 37.48 | 16,368,963 | +2.13(+6.01%) |
Feb 24, 2014 | 35.95 | 35.95 | 35.34 | 35.36 | 8,363,231 | -0.43(-1.21%) |
Feb 21, 2014 | 35.69 | 35.98 | 35.66 | 35.79 | 4,656,715 | +0.17(+0.47%) |
Feb 20, 2014 | 35.50 | 35.85 | 35.46 | 35.63 | 4,811,237 | +0.08(+0.23%) |
Feb 19, 2014 | 35.45 | 35.77 | 35.38 | 35.55 | 4,331,593 | +0.13(+0.36%) |
Feb 18, 2014 | 35.77 | 35.82 | 35.25 | 35.42 | 4,164,814 | -0.17(-0.47%) |
Feb 14, 2014 | 35.37 | 35.59 | 35.59 | 35.59 | 3,241,353 | +0.17(+0.49%) |
Feb 13, 2014 | 35.03 | 35.61 | 35.01 | 35.41 | 3,395,241 | +0.21(+0.61%) |
Feb 12, 2014 | 35.73 | 35.88 | 35.07 | 35.20 | 3,786,699 | -0.50(-1.40%) |
Feb 11, 2014 | 35.32 | 35.77 | 35.12 | 35.70 | 3,452,435 | +0.44(+1.25%) |
Feb 10, 2014 | 35.26 | 35.41 | 34.88 | 35.26 | 3,404,766 | -0.12(-0.34%) |
Feb 07, 2014 | 35.23 | 35.79 | 35.05 | 35.38 | 4,401,440 | +0.37(+1.05%) |
Feb 06, 2014 | 34.27 | 35.22 | 34.27 | 35.01 | 5,860,362 | +0.79(+2.32%) |
Feb 05, 2014 | 33.78 | 34.42 | 33.35 | 34.22 | 8,663,746 | +0.25(+0.75%) |
Feb 04, 2014 | 34.11 | 34.48 | 33.82 | 33.97 | 6,646,213 | +0.04(+0.12%) |