Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.37 | 40.37 | 40.37 | 40.37 | 22 | +0.00(+0.00%) |
Mar 28, 2014 | 40.37 | 40.37 | 40.37 | 40.37 | 1,492 | -0.01(-0.03%) |
Mar 27, 2014 | 40.38 | 40.38 | 40.38 | 40.38 | 7 | +0.00(+0.00%) |
Mar 26, 2014 | 40.38 | 40.40 | 40.38 | 40.38 | 2,425 | +0.03(+0.07%) |
Mar 25, 2014 | 40.35 | 40.35 | 40.35 | 40.35 | 217 | +0.03(+0.08%) |
Mar 24, 2014 | 40.32 | 40.32 | 40.31 | 40.32 | 1,331 | +0.03(+0.08%) |
Mar 21, 2014 | 40.29 | 40.29 | 40.29 | 40.29 | 1,168 | -0.14(-0.36%) |
Mar 20, 2014 | 40.38 | 40.46 | 40.38 | 40.43 | 12,062 | +0.18(+0.44%) |
Mar 19, 2014 | 40.48 | 40.48 | 40.24 | 40.26 | 27,215 | -0.16(-0.40%) |
Mar 18, 2014 | 40.47 | 40.49 | 40.42 | 40.42 | 2,765 | -0.07(-0.17%) |
Mar 17, 2014 | 40.49 | 40.49 | 40.49 | 40.49 | 541 | +0.05(+0.13%) |
Mar 14, 2014 | 40.43 | 40.43 | 40.43 | 40.43 | 39 | +0.00(+0.00%) |
Mar 13, 2014 | 40.46 | 40.47 | 40.43 | 40.43 | 3,403 | -0.01(-0.04%) |
Mar 12, 2014 | 40.44 | 40.45 | 40.44 | 40.45 | 398 | +0.12(+0.30%) |
Mar 11, 2014 | 40.33 | 40.33 | 40.33 | 40.33 | 125 | -0.04(-0.10%) |
Mar 10, 2014 | 40.27 | 40.38 | 40.27 | 40.37 | 3,898 | +0.03(+0.08%) |
Mar 07, 2014 | 40.38 | 40.38 | 40.33 | 40.34 | 31,577 | -0.10(-0.24%) |
Mar 06, 2014 | 40.43 | 40.43 | 40.33 | 40.43 | 3,227 | -0.03(-0.07%) |
Mar 05, 2014 | 40.44 | 40.47 | 40.41 | 40.46 | 3,125 | -0.03(-0.07%) |
Mar 04, 2014 | 40.49 | 40.49 | 40.49 | 40.49 | 500 | +0.02(+0.05%) |
Mar 03, 2014 | 40.48 | 40.49 | 40.46 | 40.47 | 4,609 | +0.04(+0.09%) |
Feb 28, 2014 | 40.51 | 40.51 | 40.43 | 40.43 | 867 | -0.10(-0.24%) |
Feb 27, 2014 | 40.51 | 40.53 | 40.51 | 40.53 | 6,401 | +0.00(+0.00%) |
Feb 26, 2014 | 40.51 | 40.53 | 40.51 | 40.53 | 1,181 | +0.05(+0.12%) |
Feb 25, 2014 | 40.44 | 40.49 | 40.44 | 40.48 | 2,861 | +0.03(+0.08%) |
Feb 24, 2014 | 40.38 | 40.45 | 40.38 | 40.45 | 1,241 | +0.05(+0.12%) |
Feb 21, 2014 | 40.43 | 40.43 | 40.37 | 40.40 | 3,234 | -0.05(-0.12%) |
Feb 20, 2014 | 40.36 | 40.46 | 40.36 | 40.45 | 19,133 | +0.02(+0.04%) |
Feb 19, 2014 | 40.51 | 40.51 | 40.39 | 40.43 | 11,952 | +0.00(+0.00%) |
Feb 18, 2014 | 40.44 | 40.47 | 40.42 | 40.43 | 9,489 | -0.02(-0.06%) |
Feb 14, 2014 | 40.46 | 40.46 | 40.46 | 0 | +0.02(+0.04%) | |
Feb 13, 2014 | 40.43 | 40.45 | 40.38 | 40.44 | 20,961 | +0.10(+0.26%) |
Feb 12, 2014 | 40.34 | 40.43 | 40.33 | 40.34 | 108,361 | -0.08(-0.20%) |
Feb 11, 2014 | 40.36 | 40.42 | 40.35 | 40.42 | 2,836 | -0.03(-0.08%) |
Feb 10, 2014 | 40.44 | 40.45 | 40.43 | 40.45 | 2,153 | -0.02(-0.04%) |
Feb 07, 2014 | 40.40 | 40.47 | 40.40 | 40.47 | 38,847 | +0.06(+0.14%) |
Feb 06, 2014 | 40.41 | 40.42 | 40.39 | 40.41 | 3,013 | -0.00(-0.01%) |
Feb 05, 2014 | 40.41 | 40.43 | 40.35 | 40.41 | 6,485 | -0.03(-0.07%) |
Feb 04, 2014 | 40.43 | 40.44 | 40.42 | 40.44 | 4,080 | +0.06(+0.14%) |
Feb 03, 2014 | 40.39 | 40.40 | 40.38 | 40.38 | 891 | -0.03(-0.08%) |
Jan 31, 2014 | 40.43 | 40.43 | 40.39 | 40.42 | 2,659 | +0.03(+0.08%) |
Jan 30, 2014 | 40.38 | 40.40 | 40.35 | 40.38 | 2,739 | -0.01(-0.02%) |
Jan 29, 2014 | 40.43 | 40.43 | 40.35 | 40.39 | 2,708 | -0.01(-0.02%) |
Jan 28, 2014 | 40.33 | 40.40 | 40.30 | 40.40 | 174,157 | +0.10(+0.24%) |
Jan 27, 2014 | 40.39 | 40.40 | 40.30 | 40.30 | 128,910 | -0.06(-0.14%) |
Jan 24, 2014 | 40.37 | 40.41 | 40.31 | 40.36 | 51,989 | -0.01(-0.02%) |
Jan 23, 2014 | 40.38 | 40.38 | 40.31 | 40.37 | 95,920 | +0.06(+0.16%) |
Jan 22, 2014 | 40.37 | 40.38 | 40.30 | 40.30 | 26,871 | -0.06(-0.16%) |
Jan 21, 2014 | 40.37 | 40.39 | 40.34 | 40.37 | 132,599 | -0.02(-0.04%) |
Jan 17, 2014 | 40.38 | 40.38 | 40.38 | 0 | +0.01(+0.04%) | |
Jan 16, 2014 | 40.30 | 40.37 | 40.30 | 40.37 | 908 | +0.09(+0.24%) |
Jan 15, 2014 | 40.29 | 40.36 | 40.25 | 40.28 | 3,781 | -0.13(-0.31%) |
Jan 14, 2014 | 40.40 | 40.40 | 40.40 | 40.40 | 1,472 | +0.11(+0.27%) |
Jan 13, 2014 | 40.28 | 40.29 | 40.27 | 40.29 | 7,053 | -0.09(-0.23%) |
Jan 10, 2014 | 40.38 | 40.38 | 40.26 | 40.38 | 8,777 | +0.13(+0.31%) |
Jan 08, 2014 | 40.26 | 40.26 | 40.26 | 0 | -0.08(-0.19%) | |
Jan 07, 2014 | 40.33 | 40.34 | 40.33 | 40.34 | 3,156 | +0.02(+0.06%) |
Jan 06, 2014 | 40.32 | 40.32 | 40.19 | 40.31 | 5,503 | +0.01(+0.03%) |
Jan 03, 2014 | 40.30 | 40.30 | 40.30 | 40.30 | 4,048 | +0.03(+0.07%) |