Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.41 | 39.45 | 39.37 | 39.45 | 2,236 | +0.02(+0.06%) |
Apr 29, 2014 | 39.43 | 39.45 | 39.36 | 39.43 | 1,207 | +0.15(+0.38%) |
Apr 28, 2014 | 39.62 | 39.62 | 39.21 | 39.28 | 3,817 | +0.05(+0.12%) |
Apr 25, 2014 | 39.39 | 39.39 | 39.23 | 39.24 | 16,013 | -0.09(-0.24%) |
Apr 24, 2014 | 39.29 | 39.36 | 39.29 | 39.33 | 1,914 | -0.07(-0.18%) |
Apr 23, 2014 | 39.39 | 39.49 | 39.39 | 39.40 | 3,329 | -0.14(-0.34%) |
Apr 22, 2014 | 39.71 | 39.71 | 39.44 | 39.54 | 4,028 | +0.06(+0.14%) |
Apr 21, 2014 | 39.47 | 39.48 | 39.32 | 39.48 | 2,106 | +0.00(+0.00%) |
Apr 17, 2014 | 39.61 | 39.48 | 39.48 | 39.48 | 12,163 | +0.09(+0.24%) |
Apr 16, 2014 | 39.05 | 39.39 | 39.05 | 39.39 | 3,144 | +0.09(+0.23%) |
Apr 15, 2014 | 39.31 | 39.36 | 39.03 | 39.30 | 15,202 | +0.01(+0.02%) |
Apr 14, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 232 | +0.15(+0.38%) |
Apr 11, 2014 | 39.29 | 39.34 | 39.14 | 39.14 | 4,781 | -0.30(-0.76%) |
Apr 10, 2014 | 39.56 | 39.56 | 39.44 | 39.44 | 35,822 | +0.01(+0.02%) |
Apr 09, 2014 | 39.44 | 39.44 | 39.44 | 39.44 | 78 | +0.00(+0.00%) |
Apr 08, 2014 | 39.43 | 39.44 | 39.43 | 39.44 | 808 | +0.04(+0.10%) |
Apr 07, 2014 | 39.45 | 39.45 | 39.38 | 39.40 | 1,080 | +0.05(+0.12%) |
Apr 04, 2014 | 39.82 | 39.83 | 39.35 | 39.35 | 42,255 | -0.15(-0.38%) |
Apr 03, 2014 | 39.62 | 39.62 | 39.46 | 39.50 | 1,395 | -0.09(-0.24%) |
Apr 02, 2014 | 39.57 | 39.60 | 39.57 | 39.60 | 616 | +0.16(+0.41%) |
Apr 01, 2014 | 39.34 | 39.44 | 39.34 | 39.44 | 532 | +0.05(+0.13%) |
Mar 31, 2014 | 39.47 | 39.47 | 39.39 | 39.39 | 1,141 | +0.13(+0.33%) |
Mar 28, 2014 | 39.36 | 39.38 | 39.26 | 39.26 | 5,564 | +0.03(+0.07%) |
Mar 27, 2014 | 39.26 | 39.28 | 39.23 | 39.23 | 1,913 | -0.06(-0.16%) |
Mar 26, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 319 | +0.00(+0.00%) |
Mar 25, 2014 | 39.27 | 39.30 | 39.22 | 39.29 | 962 | +0.17(+0.43%) |
Mar 24, 2014 | 39.19 | 39.19 | 39.12 | 39.12 | 3,538 | -0.07(-0.18%) |
Mar 21, 2014 | 39.47 | 39.47 | 39.19 | 39.19 | 2,039 | +0.06(+0.16%) |
Mar 20, 2014 | 39.13 | 39.13 | 39.13 | 39.13 | 151 | +0.00(+0.00%) |
Mar 19, 2014 | 39.27 | 39.27 | 39.13 | 39.13 | 948 | -0.20(-0.51%) |
Mar 18, 2014 | 39.23 | 39.33 | 39.22 | 39.33 | 5,694 | +0.26(+0.65%) |
Mar 17, 2014 | 39.08 | 39.08 | 39.08 | 39.08 | 120 | +0.00(+0.00%) |
Mar 14, 2014 | 39.09 | 39.09 | 39.05 | 39.08 | 2,700 | +0.02(+0.06%) |
Mar 13, 2014 | 39.09 | 39.09 | 39.04 | 39.05 | 1,275 | -0.16(-0.42%) |
Mar 12, 2014 | 39.09 | 39.22 | 39.08 | 39.22 | 30,875 | +0.06(+0.17%) |
Mar 11, 2014 | 39.34 | 39.34 | 39.15 | 39.15 | 1,403 | -0.14(-0.36%) |
Mar 10, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 365 | +0.00(+0.00%) |
Mar 07, 2014 | 39.39 | 39.39 | 39.29 | 39.29 | 431 | -0.12(-0.31%) |
Mar 06, 2014 | 39.40 | 39.42 | 39.40 | 39.42 | 911 | +0.13(+0.34%) |
Mar 05, 2014 | 39.24 | 39.37 | 39.24 | 39.28 | 2,582 | -0.01(-0.03%) |
Mar 04, 2014 | 39.23 | 39.35 | 39.23 | 39.30 | 3,042 | +0.27(+0.69%) |
Mar 03, 2014 | 38.92 | 39.14 | 38.92 | 39.03 | 2,078 | -0.21(-0.54%) |
Feb 28, 2014 | 39.16 | 39.27 | 39.15 | 39.24 | 2,055 | +0.08(+0.20%) |
Feb 27, 2014 | 39.20 | 39.20 | 39.16 | 39.16 | 1,534 | +0.08(+0.19%) |
Feb 26, 2014 | 39.09 | 39.09 | 39.09 | 39.09 | 199 | -0.06(-0.15%) |
Feb 25, 2014 | 39.28 | 39.28 | 39.08 | 39.15 | 2,681 | +0.02(+0.06%) |
Feb 24, 2014 | 39.23 | 39.23 | 39.12 | 39.12 | 5,752 | +0.03(+0.07%) |
Feb 21, 2014 | 39.02 | 39.20 | 39.02 | 39.10 | 15,362 | -0.01(-0.03%) |
Feb 20, 2014 | 39.09 | 39.12 | 39.04 | 39.11 | 6,607 | +0.07(+0.17%) |
Feb 19, 2014 | 39.15 | 39.15 | 39.03 | 39.04 | 1,087 | -0.03(-0.07%) |
Feb 18, 2014 | 39.19 | 39.19 | 39.07 | 39.07 | 3,903 | -0.06(-0.14%) |
Feb 14, 2014 | 39.15 | 39.12 | 39.12 | 39.12 | 10,471 | +0.23(+0.59%) |
Feb 13, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 466 | -0.02(-0.06%) |
Feb 12, 2014 | 39.02 | 39.03 | 38.92 | 38.92 | 4,708 | -0.06(-0.15%) |
Feb 11, 2014 | 38.97 | 38.97 | 38.97 | 38.97 | 892 | +0.27(+0.69%) |
Feb 10, 2014 | 38.69 | 38.78 | 38.69 | 38.71 | 6,165 | -0.10(-0.26%) |
Feb 07, 2014 | 38.76 | 38.81 | 38.75 | 38.81 | 5,800 | +0.09(+0.23%) |
Feb 06, 2014 | 38.59 | 38.72 | 38.59 | 38.72 | 4,747 | +0.28(+0.73%) |
Feb 05, 2014 | 38.46 | 38.50 | 38.44 | 38.44 | 5,311 | -0.10(-0.26%) |
Feb 04, 2014 | 38.50 | 38.54 | 38.42 | 38.54 | 10,113 | +0.08(+0.20%) |