Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.69 | 39.69 | 39.43 | 39.64 | 5,744 | +0.01(+0.03%) |
Mar 28, 2014 | 39.62 | 39.69 | 39.33 | 39.62 | 3,378 | -0.02(-0.05%) |
Mar 27, 2014 | 39.62 | 40.06 | 39.62 | 39.64 | 5,349 | -0.02(-0.06%) |
Mar 26, 2014 | 39.63 | 39.67 | 39.56 | 39.67 | 2,923 | +0.07(+0.18%) |
Mar 25, 2014 | 39.53 | 39.63 | 39.38 | 39.59 | 16,751 | +0.01(+0.03%) |
Mar 24, 2014 | 39.45 | 39.63 | 39.30 | 39.58 | 9,299 | +0.19(+0.48%) |
Mar 21, 2014 | 39.41 | 39.60 | 39.34 | 39.39 | 1,142 | -0.07(-0.18%) |
Mar 20, 2014 | 39.35 | 39.47 | 39.35 | 39.46 | 26,910 | -0.17(-0.43%) |
Mar 19, 2014 | 39.89 | 39.89 | 39.60 | 39.63 | 15,119 | -0.18(-0.46%) |
Mar 18, 2014 | 39.78 | 39.82 | 39.75 | 39.82 | 4,138 | +0.03(+0.09%) |
Mar 17, 2014 | 39.79 | 39.84 | 39.78 | 39.78 | 1,203 | -0.09(-0.21%) |
Mar 14, 2014 | 39.80 | 39.87 | 39.67 | 39.87 | 10,990 | +0.06(+0.16%) |
Mar 13, 2014 | 39.65 | 39.80 | 39.56 | 39.80 | 5,433 | +0.09(+0.22%) |
Mar 12, 2014 | 39.70 | 39.72 | 39.46 | 39.72 | 4,430 | +0.13(+0.33%) |
Mar 11, 2014 | 39.57 | 39.67 | 39.56 | 39.59 | 12,220 | -0.06(-0.14%) |
Mar 10, 2014 | 39.58 | 39.64 | 39.40 | 39.64 | 7,205 | +0.10(+0.26%) |
Mar 07, 2014 | 39.51 | 39.62 | 39.51 | 39.54 | 4,044 | -0.15(-0.38%) |
Mar 06, 2014 | 39.67 | 39.70 | 39.55 | 39.69 | 3,492 | -0.04(-0.10%) |
Mar 05, 2014 | 39.57 | 39.73 | 39.55 | 39.73 | 8,125 | +0.10(+0.25%) |
Mar 04, 2014 | 39.61 | 39.77 | 39.52 | 39.63 | 184,659 | -0.38(-0.95%) |
Mar 03, 2014 | 39.94 | 40.02 | 39.80 | 40.02 | 13,133 | +0.11(+0.28%) |
Feb 28, 2014 | 39.55 | 39.92 | 39.55 | 39.90 | 3,661 | -0.01(-0.02%) |
Feb 27, 2014 | 39.87 | 39.91 | 39.87 | 39.91 | 11,511 | +0.11(+0.26%) |
Feb 26, 2014 | 39.85 | 39.85 | 39.80 | 39.81 | 3,691 | +0.23(+0.59%) |
Feb 25, 2014 | 39.44 | 39.60 | 39.42 | 39.57 | 45,819 | -0.02(-0.04%) |
Feb 24, 2014 | 39.53 | 39.63 | 39.49 | 39.59 | 22,946 | +0.00(+0.00%) |
Feb 21, 2014 | 39.47 | 39.59 | 39.42 | 39.59 | 7,935 | +0.06(+0.16%) |
Feb 20, 2014 | 39.52 | 39.52 | 39.49 | 39.52 | 2,372 | -0.08(-0.21%) |
Feb 19, 2014 | 39.71 | 39.71 | 39.60 | 39.60 | 1,452 | -0.11(-0.28%) |
Feb 18, 2014 | 39.71 | 39.72 | 39.46 | 39.72 | 1,036 | +0.02(+0.04%) |
Feb 14, 2014 | 39.79 | 39.70 | 39.70 | 39.70 | 30,491 | -0.10(-0.24%) |
Feb 13, 2014 | 39.50 | 39.80 | 39.50 | 39.80 | 4,138 | +0.24(+0.60%) |
Feb 12, 2014 | 39.59 | 39.91 | 39.55 | 39.56 | 16,226 | -0.30(-0.76%) |
Feb 11, 2014 | 39.85 | 39.86 | 39.56 | 39.86 | 2,445 | -0.05(-0.12%) |
Feb 10, 2014 | 39.98 | 39.98 | 39.87 | 39.91 | 1,922 | +0.09(+0.22%) |
Feb 07, 2014 | 39.85 | 40.01 | 39.82 | 39.82 | 9,105 | +0.15(+0.39%) |
Feb 06, 2014 | 39.82 | 39.85 | 39.57 | 39.67 | 30,042 | +0.05(+0.12%) |
Feb 05, 2014 | 39.90 | 39.98 | 39.62 | 39.62 | 74,839 | -0.28(-0.71%) |
Feb 04, 2014 | 40.08 | 40.18 | 39.89 | 39.90 | 162,371 | +0.08(+0.20%) |
Feb 03, 2014 | 39.98 | 40.09 | 39.82 | 39.82 | 19,914 | +0.15(+0.39%) |
Jan 31, 2014 | 39.99 | 40.03 | 39.60 | 39.67 | 4,272 | -0.08(-0.20%) |
Jan 30, 2014 | 40.00 | 40.04 | 39.75 | 39.75 | 3,417 | +0.02(+0.04%) |
Jan 29, 2014 | 39.57 | 39.92 | 39.52 | 39.73 | 10,956 | +0.10(+0.24%) |
Jan 28, 2014 | 39.60 | 39.65 | 39.60 | 39.64 | 6,103 | -0.07(-0.18%) |
Jan 27, 2014 | 40.07 | 40.09 | 39.67 | 39.71 | 4,423 | +0.00(+0.00%) |
Jan 24, 2014 | 39.83 | 39.91 | 39.48 | 39.71 | 8,902 | -0.02(-0.06%) |
Jan 23, 2014 | 39.64 | 39.77 | 39.30 | 39.73 | 9,231 | +0.34(+0.86%) |
Jan 22, 2014 | 39.39 | 39.72 | 39.39 | 39.39 | 7,281 | -0.10(-0.25%) |
Jan 21, 2014 | 39.69 | 39.71 | 39.38 | 39.49 | 1,929 | +0.02(+0.06%) |
Jan 17, 2014 | 39.61 | 39.47 | 39.47 | 39.47 | 741 | +0.08(+0.21%) |
Jan 16, 2014 | 39.67 | 39.67 | 39.38 | 39.38 | 1,563 | +0.16(+0.41%) |
Jan 15, 2014 | 39.33 | 39.52 | 39.22 | 39.22 | 2,838 | -0.02(-0.04%) |
Jan 14, 2014 | 39.23 | 39.30 | 39.23 | 39.24 | 3,496 | -0.14(-0.35%) |
Jan 13, 2014 | 39.46 | 39.59 | 39.34 | 39.38 | 4,265 | +0.03(+0.07%) |
Jan 10, 2014 | 39.23 | 39.55 | 39.22 | 39.35 | 14,998 | +0.10(+0.26%) |
Jan 09, 2014 | 39.25 | 39.25 | 39.25 | 39.25 | 652 | +0.02(+0.06%) |
Jan 08, 2014 | 39.26 | 39.26 | 39.02 | 39.22 | 612 | +0.18(+0.46%) |
Jan 07, 2014 | 39.26 | 39.26 | 39.04 | 39.04 | 1,716 | -0.22(-0.56%) |
Jan 06, 2014 | 39.26 | 39.26 | 38.94 | 39.26 | 3,637 | +0.31(+0.79%) |