Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.68 | 39.81 | 39.68 | 39.77 | 71,889 | +0.02(+0.06%) |
Apr 29, 2014 | 39.72 | 39.75 | 39.69 | 39.75 | 102,257 | +0.02(+0.04%) |
Apr 28, 2014 | 39.73 | 39.78 | 39.68 | 39.73 | 98,892 | +0.00(+0.00%) |
Apr 25, 2014 | 39.72 | 39.76 | 39.72 | 39.73 | 75,977 | +0.02(+0.04%) |
Apr 24, 2014 | 39.66 | 39.72 | 39.66 | 39.72 | 803,532 | +0.05(+0.14%) |
Apr 23, 2014 | 39.63 | 39.68 | 39.62 | 39.66 | 60,112 | +0.04(+0.11%) |
Apr 22, 2014 | 39.62 | 39.63 | 39.53 | 39.62 | 99,816 | -0.01(-0.04%) |
Apr 21, 2014 | 39.65 | 39.68 | 39.62 | 39.63 | 183,493 | -0.00(-0.01%) |
Apr 17, 2014 | 39.71 | 39.64 | 39.64 | 39.64 | 113,262 | -0.04(-0.10%) |
Apr 16, 2014 | 39.77 | 39.77 | 39.68 | 39.68 | 174,741 | -0.11(-0.28%) |
Apr 15, 2014 | 39.75 | 39.84 | 39.70 | 39.79 | 98,035 | +0.03(+0.08%) |
Apr 14, 2014 | 39.86 | 39.86 | 39.72 | 39.76 | 94,044 | -0.04(-0.11%) |
Apr 11, 2014 | 39.75 | 39.81 | 39.75 | 39.80 | 93,908 | +0.05(+0.14%) |
Apr 10, 2014 | 39.65 | 39.75 | 39.65 | 39.75 | 171,681 | +0.11(+0.27%) |
Apr 09, 2014 | 39.58 | 39.65 | 39.55 | 39.64 | 195,095 | +0.04(+0.10%) |
Apr 08, 2014 | 39.57 | 39.62 | 39.55 | 39.60 | 72,878 | +0.05(+0.13%) |
Apr 07, 2014 | 39.52 | 39.57 | 39.48 | 39.55 | 98,735 | +0.09(+0.23%) |
Apr 04, 2014 | 39.41 | 39.46 | 39.40 | 39.46 | 86,136 | +0.10(+0.26%) |
Apr 03, 2014 | 39.35 | 39.38 | 39.34 | 39.35 | 101,230 | -0.01(-0.03%) |
Apr 02, 2014 | 39.45 | 39.45 | 39.37 | 39.37 | 199,760 | -0.09(-0.22%) |
Apr 01, 2014 | 39.45 | 39.48 | 39.41 | 39.45 | 202,167 | -0.03(-0.07%) |
Mar 31, 2014 | 39.43 | 39.48 | 39.41 | 39.48 | 89,770 | +0.00(+0.01%) |
Mar 28, 2014 | 39.47 | 39.54 | 39.43 | 39.48 | 85,070 | +0.01(+0.03%) |
Mar 27, 2014 | 39.43 | 39.52 | 39.41 | 39.46 | 233,598 | +0.02(+0.05%) |
Mar 26, 2014 | 39.42 | 39.45 | 39.39 | 39.45 | 113,955 | +0.07(+0.18%) |
Mar 25, 2014 | 39.38 | 39.41 | 39.35 | 39.38 | 71,105 | +0.01(+0.03%) |
Mar 24, 2014 | 39.31 | 39.37 | 39.29 | 39.37 | 65,255 | +0.04(+0.09%) |
Mar 21, 2014 | 39.31 | 39.33 | 39.28 | 39.33 | 125,003 | +0.03(+0.08%) |
Mar 20, 2014 | 39.30 | 39.31 | 39.27 | 39.30 | 93,526 | -0.05(-0.14%) |
Mar 19, 2014 | 39.53 | 39.53 | 39.33 | 39.35 | 141,264 | -0.12(-0.29%) |
Mar 18, 2014 | 39.45 | 39.53 | 39.45 | 39.47 | 133,105 | -0.05(-0.14%) |
Mar 17, 2014 | 39.53 | 39.55 | 39.48 | 39.52 | 76,540 | -0.03(-0.07%) |
Mar 14, 2014 | 39.60 | 39.60 | 39.53 | 39.55 | 90,814 | +0.03(+0.07%) |
Mar 13, 2014 | 39.38 | 39.52 | 39.34 | 39.52 | 95,616 | +0.12(+0.31%) |
Mar 12, 2014 | 39.36 | 39.40 | 39.35 | 39.40 | 98,874 | +0.08(+0.20%) |
Mar 11, 2014 | 39.29 | 39.33 | 39.28 | 39.32 | 63,915 | +0.01(+0.02%) |
Mar 10, 2014 | 39.30 | 39.33 | 39.28 | 39.31 | 149,418 | -0.00(-0.00%) |
Mar 07, 2014 | 39.28 | 39.34 | 39.27 | 39.32 | 104,506 | -0.08(-0.21%) |
Mar 06, 2014 | 39.39 | 39.42 | 39.38 | 39.40 | 96,035 | +0.01(+0.02%) |
Mar 05, 2014 | 39.43 | 39.44 | 39.38 | 39.39 | 91,562 | -0.09(-0.23%) |
Mar 04, 2014 | 39.55 | 39.56 | 39.40 | 39.48 | 177,183 | -0.04(-0.10%) |
Mar 03, 2014 | 39.56 | 39.65 | 39.51 | 39.52 | 392,331 | -0.01(-0.03%) |
Feb 28, 2014 | 39.55 | 39.56 | 39.48 | 39.53 | 154,758 | +0.00(+0.00%) |
Feb 27, 2014 | 39.49 | 39.55 | 39.49 | 39.53 | 94,443 | +0.02(+0.04%) |
Feb 26, 2014 | 39.47 | 39.52 | 39.44 | 39.52 | 55,652 | +0.08(+0.21%) |
Feb 25, 2014 | 39.39 | 39.44 | 39.39 | 39.44 | 110,687 | +0.07(+0.17%) |
Feb 24, 2014 | 39.37 | 39.39 | 39.35 | 39.37 | 116,279 | +0.02(+0.04%) |
Feb 21, 2014 | 39.31 | 39.36 | 39.31 | 39.36 | 65,074 | +0.00(+0.00%) |
Feb 20, 2014 | 39.37 | 39.37 | 39.31 | 39.36 | 88,913 | -0.01(-0.02%) |
Feb 19, 2014 | 39.46 | 39.48 | 39.36 | 39.36 | 56,119 | -0.03(-0.08%) |
Feb 18, 2014 | 39.43 | 39.43 | 39.36 | 39.39 | 117,260 | +0.04(+0.10%) |
Feb 14, 2014 | 39.38 | 39.36 | 39.36 | 39.36 | 79,529 | +0.04(+0.10%) |
Feb 13, 2014 | 39.34 | 39.35 | 39.28 | 39.32 | 136,874 | +0.02(+0.04%) |
Feb 12, 2014 | 39.34 | 39.34 | 39.28 | 39.30 | 98,663 | -0.04(-0.10%) |
Feb 11, 2014 | 39.44 | 39.44 | 39.30 | 39.34 | 104,030 | -0.08(-0.20%) |
Feb 10, 2014 | 39.39 | 39.43 | 39.36 | 39.42 | 155,527 | +0.04(+0.11%) |
Feb 07, 2014 | 39.36 | 39.41 | 39.30 | 39.37 | 59,146 | +0.04(+0.10%) |
Feb 06, 2014 | 39.34 | 39.38 | 39.28 | 39.33 | 111,283 | -0.01(-0.02%) |
Feb 05, 2014 | 39.43 | 39.44 | 39.32 | 39.34 | 105,792 | -0.12(-0.31%) |
Feb 04, 2014 | 39.46 | 39.48 | 39.39 | 39.46 | 184,621 | +0.04(+0.10%) |