Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.10 | 37.39 | 37.05 | 37.16 | 32,849,892 | +0.27(+0.74%) |
Mar 28, 2014 | 37.25 | 37.27 | 36.71 | 36.88 | 50,982,220 | -0.16(-0.42%) |
Mar 27, 2014 | 37.02 | 37.62 | 36.77 | 37.04 | 144,168,992 | -2.12(-5.40%) |
Mar 26, 2014 | 39.44 | 39.48 | 38.78 | 39.15 | 41,201,552 | -0.11(-0.28%) |
Mar 25, 2014 | 39.19 | 39.47 | 39.07 | 39.26 | 22,392,076 | +0.20(+0.50%) |
Mar 24, 2014 | 39.19 | 39.54 | 38.86 | 39.07 | 27,098,484 | -0.02(-0.06%) |
Mar 21, 2014 | 39.81 | 39.81 | 38.92 | 39.09 | 49,202,688 | -0.11(-0.28%) |
Mar 20, 2014 | 38.48 | 39.39 | 38.26 | 39.20 | 43,357,776 | +1.00(+2.62%) |
Mar 19, 2014 | 37.64 | 38.65 | 37.48 | 38.20 | 38,786,032 | +0.62(+1.66%) |
Mar 18, 2014 | 37.27 | 37.58 | 37.08 | 37.58 | 24,942,570 | +0.32(+0.86%) |
Mar 17, 2014 | 37.05 | 37.31 | 36.93 | 37.26 | 24,241,702 | +0.66(+1.81%) |
Mar 14, 2014 | 36.98 | 37.33 | 36.52 | 36.59 | 33,482,442 | -0.35(-0.95%) |
Mar 13, 2014 | 37.60 | 37.70 | 36.74 | 36.95 | 49,846,576 | -0.51(-1.35%) |
Mar 12, 2014 | 37.56 | 37.58 | 37.28 | 37.45 | 33,073,196 | -0.35(-0.93%) |
Mar 11, 2014 | 38.86 | 38.89 | 37.78 | 37.80 | 42,571,252 | -0.89(-2.30%) |
Mar 10, 2014 | 38.37 | 38.72 | 38.31 | 38.69 | 19,722,936 | -0.04(-0.10%) |
Mar 07, 2014 | 39.19 | 39.35 | 38.54 | 38.73 | 33,032,142 | -0.07(-0.18%) |
Mar 06, 2014 | 38.95 | 39.18 | 38.78 | 38.80 | 34,304,964 | +0.23(+0.59%) |
Mar 05, 2014 | 38.28 | 38.97 | 38.22 | 38.58 | 30,153,794 | +0.46(+1.21%) |
Mar 04, 2014 | 37.73 | 38.22 | 37.58 | 38.12 | 30,661,480 | +0.95(+2.56%) |
Mar 03, 2014 | 37.31 | 37.66 | 37.12 | 37.16 | 36,733,848 | -0.80(-2.10%) |
Feb 28, 2014 | 37.68 | 38.48 | 37.55 | 37.96 | 40,655,896 | -0.05(-0.12%) |
Feb 27, 2014 | 37.54 | 38.01 | 37.44 | 38.01 | 23,823,024 | +0.29(+0.77%) |
Feb 26, 2014 | 37.80 | 37.94 | 37.22 | 37.72 | 36,922,340 | -0.06(-0.17%) |
Feb 25, 2014 | 38.20 | 38.30 | 37.70 | 37.78 | 26,252,692 | -0.45(-1.18%) |
Feb 24, 2014 | 37.79 | 38.63 | 37.67 | 38.23 | 30,584,762 | +0.56(+1.49%) |
Feb 21, 2014 | 37.64 | 37.86 | 37.55 | 37.67 | 34,440,084 | +0.10(+0.27%) |
Feb 20, 2014 | 37.84 | 37.89 | 37.38 | 37.57 | 32,313,628 | -0.05(-0.12%) |
Feb 19, 2014 | 38.26 | 38.49 | 37.62 | 37.62 | 38,793,484 | -0.93(-2.41%) |
Feb 18, 2014 | 38.67 | 38.96 | 38.53 | 38.55 | 20,776,396 | -0.11(-0.28%) |
Feb 14, 2014 | 38.69 | 38.65 | 38.65 | 38.65 | 24,059,618 | -0.27(-0.68%) |
Feb 13, 2014 | 38.30 | 38.97 | 38.29 | 38.92 | 26,437,452 | -0.08(-0.20%) |
Feb 12, 2014 | 38.86 | 39.14 | 38.76 | 39.00 | 30,267,380 | +0.23(+0.60%) |
Feb 11, 2014 | 38.44 | 38.92 | 38.22 | 38.76 | 29,440,150 | +0.27(+0.69%) |
Feb 10, 2014 | 38.68 | 38.82 | 38.12 | 38.50 | 25,144,700 | -0.02(-0.04%) |
Feb 07, 2014 | 38.32 | 38.55 | 37.87 | 38.51 | 48,598,872 | +0.85(+2.26%) |
Feb 06, 2014 | 37.00 | 37.68 | 36.90 | 37.66 | 43,432,552 | +0.93(+2.53%) |
Feb 05, 2014 | 36.50 | 36.98 | 36.15 | 36.73 | 41,679,504 | +0.22(+0.60%) |
Feb 04, 2014 | 36.69 | 37.08 | 36.44 | 36.52 | 40,079,416 | +0.34(+0.95%) |
Feb 03, 2014 | 37.34 | 37.36 | 36.06 | 36.17 | 55,044,044 | -0.85(-2.30%) |
Jan 31, 2014 | 37.09 | 37.62 | 36.91 | 37.02 | 42,836,476 | -0.68(-1.80%) |
Jan 30, 2014 | 37.83 | 38.01 | 37.30 | 37.70 | 51,157,968 | +0.17(+0.46%) |
Jan 29, 2014 | 38.19 | 38.53 | 37.23 | 37.53 | 69,136,800 | -1.19(-3.06%) |
Jan 28, 2014 | 38.48 | 38.92 | 38.48 | 38.72 | 31,708,012 | +0.62(+1.62%) |
Jan 27, 2014 | 38.33 | 38.76 | 37.75 | 38.10 | 50,804,408 | -0.41(-1.05%) |
Jan 24, 2014 | 39.07 | 39.16 | 38.31 | 38.51 | 75,846,608 | -1.08(-2.74%) |
Jan 23, 2014 | 40.32 | 40.32 | 39.46 | 39.59 | 44,600,256 | -0.92(-2.27%) |
Jan 22, 2014 | 40.60 | 40.69 | 40.21 | 40.51 | 26,696,454 | +0.04(+0.10%) |
Jan 21, 2014 | 40.98 | 41.37 | 40.25 | 40.47 | 34,590,252 | -0.33(-0.80%) |
Jan 17, 2014 | 41.10 | 40.80 | 40.80 | 40.80 | 43,473,112 | -0.26(-0.63%) |
Jan 16, 2014 | 41.81 | 41.81 | 40.86 | 41.06 | 80,615,832 | -1.87(-4.35%) |
Jan 15, 2014 | 42.11 | 43.06 | 42.43 | 42.92 | 43,104,096 | +0.81(+1.93%) |
Jan 14, 2014 | 42.25 | 42.46 | 41.86 | 42.11 | 22,765,498 | +0.18(+0.43%) |
Jan 13, 2014 | 42.51 | 42.67 | 41.71 | 41.93 | 26,959,680 | -0.78(-1.83%) |
Jan 10, 2014 | 42.96 | 43.00 | 42.39 | 42.71 | 28,820,514 | -0.37(-0.87%) |
Jan 09, 2014 | 42.93 | 43.15 | 42.74 | 43.09 | 27,926,344 | +0.30(+0.71%) |
Jan 08, 2014 | 42.38 | 42.93 | 42.31 | 42.78 | 33,263,756 | +0.49(+1.16%) |
Jan 07, 2014 | 42.61 | 42.71 | 41.98 | 42.29 | 36,945,968 | +0.29(+0.69%) |
Jan 06, 2014 | 41.85 | 42.38 | 41.71 | 42.00 | 36,490,736 | +0.32(+0.77%) |
Jan 03, 2014 | 40.89 | 41.74 | 40.83 | 41.68 | 34,462,108 | +0.88(+2.16%) |