Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.85 | 40.14 | 39.76 | 40.07 | 1,707,139 | +0.07(+0.17%) |
Apr 29, 2014 | 39.51 | 40.03 | 39.33 | 40.00 | 2,462,766 | +0.72(+1.83%) |
Apr 28, 2014 | 39.56 | 39.59 | 38.91 | 39.28 | 2,224,535 | -0.29(-0.74%) |
Apr 25, 2014 | 39.56 | 40.10 | 39.35 | 39.57 | 2,482,376 | -0.29(-0.74%) |
Apr 24, 2014 | 40.68 | 40.68 | 39.57 | 39.86 | 3,397,341 | -0.81(-2.00%) |
Apr 23, 2014 | 40.40 | 40.77 | 40.14 | 40.68 | 3,017,033 | +0.23(+0.57%) |
Apr 22, 2014 | 40.68 | 40.68 | 40.14 | 40.44 | 2,354,349 | +0.15(+0.37%) |
Apr 21, 2014 | 40.34 | 40.62 | 40.12 | 40.30 | 2,200,369 | -0.07(-0.17%) |
Apr 17, 2014 | 40.22 | 40.37 | 40.37 | 40.37 | 3,965,325 | -0.05(-0.13%) |
Apr 16, 2014 | 40.25 | 40.42 | 39.74 | 40.42 | 2,567,482 | +0.41(+1.03%) |
Apr 15, 2014 | 40.02 | 40.03 | 39.16 | 40.01 | 2,196,884 | -0.12(-0.29%) |
Apr 14, 2014 | 39.67 | 40.34 | 39.59 | 40.13 | 2,628,526 | +0.88(+2.25%) |
Apr 11, 2014 | 39.33 | 39.51 | 39.07 | 39.24 | 2,797,119 | -0.39(-1.00%) |
Apr 10, 2014 | 40.63 | 40.63 | 39.55 | 39.64 | 2,733,120 | -1.01(-2.49%) |
Apr 09, 2014 | 40.11 | 40.82 | 40.10 | 40.65 | 2,372,420 | +0.73(+1.82%) |
Apr 08, 2014 | 39.54 | 40.19 | 39.42 | 39.93 | 2,947,960 | +0.55(+1.40%) |
Apr 07, 2014 | 39.55 | 39.83 | 39.07 | 39.38 | 1,918,496 | -0.19(-0.47%) |
Apr 04, 2014 | 40.17 | 40.40 | 39.38 | 39.56 | 2,260,554 | -0.35(-0.87%) |
Apr 03, 2014 | 39.64 | 40.24 | 39.55 | 39.91 | 1,911,823 | +0.33(+0.84%) |
Apr 02, 2014 | 39.18 | 39.66 | 39.14 | 39.58 | 1,780,470 | +0.38(+0.97%) |
Apr 01, 2014 | 39.33 | 39.46 | 39.04 | 39.20 | 2,046,316 | +0.07(+0.18%) |
Mar 31, 2014 | 39.00 | 39.31 | 38.89 | 39.13 | 1,885,313 | +0.37(+0.96%) |
Mar 28, 2014 | 39.04 | 39.11 | 38.58 | 38.76 | 1,875,716 | -0.10(-0.26%) |
Mar 27, 2014 | 38.97 | 39.11 | 38.68 | 38.86 | 1,820,590 | -0.12(-0.30%) |
Mar 26, 2014 | 39.75 | 39.95 | 38.97 | 38.97 | 2,564,527 | -0.47(-1.19%) |
Mar 25, 2014 | 39.38 | 39.74 | 39.29 | 39.44 | 2,388,763 | +0.32(+0.81%) |
Mar 24, 2014 | 39.42 | 39.51 | 38.74 | 39.13 | 2,639,867 | -0.25(-0.62%) |
Mar 21, 2014 | 38.53 | 39.75 | 38.38 | 39.37 | 7,136,193 | +1.11(+2.91%) |
Mar 20, 2014 | 37.87 | 38.27 | 37.72 | 38.26 | 1,795,623 | +0.16(+0.42%) |
Mar 19, 2014 | 38.32 | 38.32 | 37.88 | 38.10 | 2,448,725 | -0.25(-0.64%) |
Mar 18, 2014 | 37.90 | 38.43 | 37.69 | 38.34 | 3,220,538 | +0.32(+0.85%) |
Mar 17, 2014 | 37.50 | 38.34 | 37.50 | 38.02 | 2,715,517 | +0.75(+2.00%) |
Mar 14, 2014 | 36.98 | 37.29 | 36.80 | 37.28 | 3,969,611 | -0.12(-0.31%) |
Mar 13, 2014 | 37.72 | 37.99 | 37.08 | 37.39 | 3,212,143 | -0.23(-0.61%) |
Mar 12, 2014 | 37.84 | 38.17 | 37.60 | 37.62 | 2,522,221 | -0.32(-0.85%) |
Mar 11, 2014 | 38.34 | 38.36 | 37.90 | 37.94 | 2,145,316 | -0.16(-0.42%) |
Mar 10, 2014 | 38.33 | 38.47 | 37.94 | 38.11 | 2,384,650 | -0.44(-1.14%) |
Mar 07, 2014 | 38.98 | 39.02 | 38.37 | 38.54 | 2,858,639 | -0.34(-0.87%) |
Mar 06, 2014 | 39.17 | 39.53 | 38.80 | 38.88 | 3,237,147 | -0.15(-0.37%) |
Mar 05, 2014 | 38.80 | 39.10 | 38.64 | 39.03 | 1,534,821 | +0.15(+0.38%) |
Mar 04, 2014 | 38.47 | 38.96 | 38.43 | 38.88 | 2,019,817 | +0.79(+2.08%) |
Mar 03, 2014 | 38.34 | 38.60 | 37.88 | 38.09 | 2,360,180 | -0.52(-1.35%) |
Feb 28, 2014 | 38.67 | 38.89 | 38.31 | 38.61 | 1,536,615 | -0.09(-0.24%) |
Feb 27, 2014 | 38.15 | 38.77 | 38.15 | 38.70 | 1,540,975 | +0.61(+1.61%) |
Feb 26, 2014 | 37.94 | 38.31 | 37.82 | 38.09 | 1,626,934 | +0.25(+0.65%) |
Feb 25, 2014 | 38.07 | 38.17 | 37.40 | 37.84 | 2,775,229 | -0.35(-0.93%) |
Feb 24, 2014 | 38.44 | 38.75 | 38.19 | 38.20 | 2,410,493 | -0.55(-1.43%) |
Feb 21, 2014 | 39.34 | 39.37 | 38.72 | 38.75 | 2,523,537 | -0.52(-1.31%) |
Feb 20, 2014 | 38.92 | 39.31 | 38.78 | 39.27 | 1,853,074 | +0.32(+0.83%) |
Feb 19, 2014 | 39.24 | 39.57 | 38.91 | 38.94 | 2,651,825 | -0.51(-1.29%) |
Feb 18, 2014 | 39.43 | 39.62 | 39.23 | 39.45 | 2,378,833 | +0.00(+0.00%) |
Feb 14, 2014 | 38.84 | 39.45 | 39.45 | 39.45 | 2,072,180 | +0.60(+1.54%) |
Feb 13, 2014 | 38.24 | 38.87 | 38.22 | 38.85 | 2,107,109 | +0.25(+0.64%) |
Feb 12, 2014 | 37.75 | 38.81 | 37.75 | 38.60 | 3,970,555 | +1.02(+2.72%) |
Feb 11, 2014 | 37.11 | 37.71 | 37.03 | 37.58 | 5,558,250 | +0.53(+1.43%) |
Feb 10, 2014 | 37.24 | 37.28 | 36.91 | 37.05 | 2,404,618 | -0.18(-0.50%) |
Feb 07, 2014 | 37.34 | 37.48 | 36.76 | 37.24 | 2,943,971 | +0.10(+0.27%) |
Feb 06, 2014 | 36.28 | 37.21 | 36.25 | 37.14 | 4,589,992 | +0.87(+2.39%) |
Feb 05, 2014 | 35.99 | 36.37 | 35.85 | 36.27 | 2,778,049 | +0.32(+0.88%) |
Feb 04, 2014 | 36.08 | 36.18 | 35.65 | 35.95 | 3,012,189 | +0.12(+0.34%) |