Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.61 | 40.02 | 39.41 | 39.71 | 5,290,530 | +0.25(+0.63%) |
Mar 28, 2014 | 39.12 | 39.52 | 39.08 | 39.47 | 2,760,964 | +0.35(+0.89%) |
Mar 27, 2014 | 38.94 | 39.53 | 38.78 | 39.12 | 4,139,020 | +0.21(+0.53%) |
Mar 26, 2014 | 39.02 | 39.40 | 38.90 | 38.91 | 4,408,801 | +0.05(+0.14%) |
Mar 25, 2014 | 39.22 | 39.27 | 38.73 | 38.86 | 5,087,303 | -0.27(-0.68%) |
Mar 24, 2014 | 39.55 | 39.69 | 38.75 | 39.12 | 6,426,296 | -0.38(-0.95%) |
Mar 21, 2014 | 39.58 | 39.89 | 39.33 | 39.50 | 12,025,030 | +0.18(+0.46%) |
Mar 20, 2014 | 39.14 | 39.40 | 38.98 | 39.32 | 2,817,396 | +0.10(+0.26%) |
Mar 19, 2014 | 39.43 | 39.63 | 38.98 | 39.22 | 5,323,644 | -0.22(-0.56%) |
Mar 18, 2014 | 39.41 | 39.77 | 39.40 | 39.44 | 4,359,322 | -0.01(-0.03%) |
Mar 17, 2014 | 39.47 | 39.65 | 39.18 | 39.45 | 4,067,853 | +0.21(+0.55%) |
Mar 14, 2014 | 38.98 | 39.52 | 38.77 | 39.24 | 5,288,094 | +0.25(+0.64%) |
Mar 13, 2014 | 39.51 | 39.91 | 38.89 | 38.99 | 5,737,602 | -0.37(-0.94%) |
Mar 12, 2014 | 39.24 | 39.37 | 38.67 | 39.36 | 5,519,441 | +0.05(+0.12%) |
Mar 11, 2014 | 39.44 | 39.98 | 39.25 | 39.31 | 8,572,238 | +0.55(+1.41%) |
Mar 10, 2014 | 38.48 | 38.90 | 38.38 | 38.76 | 6,190,077 | +0.05(+0.12%) |
Mar 07, 2014 | 38.36 | 39.00 | 38.20 | 38.72 | 5,869,806 | +0.50(+1.31%) |
Mar 06, 2014 | 38.40 | 38.48 | 38.07 | 38.22 | 6,019,317 | -0.01(-0.03%) |
Mar 05, 2014 | 38.38 | 38.58 | 38.09 | 38.23 | 5,333,894 | -0.22(-0.57%) |
Mar 04, 2014 | 38.82 | 38.96 | 38.42 | 38.45 | 5,194,371 | +0.02(+0.05%) |
Mar 03, 2014 | 38.14 | 38.44 | 37.82 | 38.43 | 5,784,124 | -0.16(-0.41%) |
Feb 28, 2014 | 38.48 | 38.77 | 38.35 | 38.59 | 4,850,350 | +0.00(+0.00%) |
Feb 27, 2014 | 38.36 | 38.80 | 38.23 | 38.59 | 6,094,129 | -0.07(-0.17%) |
Feb 26, 2014 | 37.27 | 39.12 | 37.16 | 38.66 | 13,454,222 | +1.14(+3.04%) |
Feb 25, 2014 | 35.77 | 37.72 | 35.57 | 37.52 | 16,354,775 | +2.13(+6.01%) |
Feb 24, 2014 | 35.98 | 35.98 | 35.37 | 35.39 | 8,355,982 | -0.43(-1.21%) |
Feb 21, 2014 | 35.72 | 36.01 | 35.69 | 35.82 | 4,652,678 | +0.17(+0.47%) |
Feb 20, 2014 | 35.53 | 35.88 | 35.49 | 35.66 | 4,807,067 | +0.08(+0.22%) |
Feb 19, 2014 | 35.48 | 35.80 | 35.41 | 35.58 | 4,327,839 | +0.13(+0.36%) |
Feb 18, 2014 | 35.80 | 35.85 | 35.28 | 35.45 | 4,161,204 | -0.17(-0.47%) |
Feb 14, 2014 | 35.40 | 35.62 | 35.62 | 35.62 | 3,238,544 | +0.17(+0.49%) |
Feb 13, 2014 | 35.06 | 35.64 | 35.04 | 35.44 | 3,392,298 | +0.21(+0.61%) |
Feb 12, 2014 | 35.76 | 35.92 | 35.10 | 35.23 | 3,783,417 | -0.50(-1.40%) |
Feb 11, 2014 | 35.35 | 35.80 | 35.15 | 35.73 | 3,449,442 | +0.44(+1.25%) |
Feb 10, 2014 | 35.29 | 35.44 | 34.91 | 35.29 | 3,401,815 | -0.12(-0.34%) |
Feb 07, 2014 | 35.26 | 35.82 | 35.08 | 35.41 | 4,397,625 | +0.37(+1.05%) |
Feb 06, 2014 | 34.30 | 35.25 | 34.30 | 35.04 | 5,855,282 | +0.79(+2.32%) |
Feb 05, 2014 | 33.81 | 34.45 | 33.38 | 34.25 | 8,656,236 | +0.25(+0.75%) |
Feb 04, 2014 | 34.14 | 34.51 | 33.85 | 34.00 | 6,640,452 | +0.04(+0.12%) |
Feb 03, 2014 | 35.43 | 35.47 | 33.82 | 33.96 | 10,861,408 | -1.53(-4.30%) |
Jan 31, 2014 | 35.50 | 35.88 | 35.43 | 35.48 | 5,394,353 | -0.47(-1.32%) |
Jan 30, 2014 | 36.02 | 36.24 | 35.76 | 35.96 | 3,872,383 | +0.35(+0.97%) |
Jan 29, 2014 | 36.10 | 36.45 | 35.56 | 35.61 | 6,652,681 | -0.72(-1.98%) |
Jan 28, 2014 | 36.36 | 36.78 | 36.29 | 36.33 | 4,404,922 | +0.19(+0.54%) |
Jan 27, 2014 | 36.25 | 36.54 | 35.87 | 36.14 | 6,074,327 | -0.16(-0.44%) |
Jan 24, 2014 | 36.48 | 36.62 | 36.07 | 36.30 | 5,188,899 | -0.42(-1.14%) |
Jan 23, 2014 | 36.74 | 36.83 | 36.50 | 36.72 | 5,793,670 | -0.22(-0.60%) |
Jan 22, 2014 | 37.06 | 37.24 | 36.76 | 36.94 | 4,497,155 | -0.12(-0.32%) |
Jan 21, 2014 | 37.49 | 37.66 | 36.83 | 37.06 | 5,246,834 | -0.45(-1.19%) |
Jan 17, 2014 | 37.40 | 37.50 | 37.50 | 37.50 | 6,152,184 | +0.13(+0.36%) |
Jan 16, 2014 | 37.14 | 37.42 | 36.86 | 37.37 | 5,316,540 | +0.15(+0.41%) |
Jan 15, 2014 | 37.18 | 37.30 | 36.96 | 37.22 | 3,769,493 | +0.03(+0.09%) |
Jan 14, 2014 | 36.86 | 37.44 | 36.86 | 37.18 | 5,739,441 | +0.33(+0.89%) |
Jan 13, 2014 | 37.42 | 37.78 | 36.85 | 36.86 | 10,881,722 | -0.39(-1.04%) |
Jan 10, 2014 | 37.34 | 37.41 | 36.86 | 37.24 | 9,072,569 | +0.03(+0.07%) |
Jan 09, 2014 | 36.78 | 37.52 | 36.54 | 37.22 | 22,092,164 | +2.64(+7.64%) |
Jan 08, 2014 | 34.54 | 34.68 | 34.26 | 34.58 | 9,045,301 | -0.23(-0.65%) |
Jan 07, 2014 | 35.71 | 35.71 | 34.47 | 34.80 | 9,488,763 | -0.65(-1.83%) |
Jan 06, 2014 | 35.86 | 35.92 | 35.38 | 35.45 | 4,319,902 | -0.26(-0.73%) |
Jan 03, 2014 | 35.59 | 36.02 | 35.56 | 35.71 | 3,736,611 | +0.10(+0.28%) |