Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.04 | 40.05 | 39.97 | 40.01 | 1,606 | +0.06(+0.14%) |
Jun 27, 2014 | 39.97 | 39.99 | 39.95 | 39.95 | 1,119 | -0.05(-0.13%) |
Jun 26, 2014 | 39.94 | 40.00 | 39.94 | 40.00 | 5,585 | +0.01(+0.02%) |
Jun 25, 2014 | 39.95 | 39.99 | 39.91 | 39.99 | 2,508 | +0.02(+0.05%) |
Jun 24, 2014 | 40.30 | 40.30 | 39.97 | 39.97 | 4,006 | -0.04(-0.09%) |
Jun 23, 2014 | 39.99 | 40.02 | 39.97 | 40.01 | 4,615 | -0.02(-0.04%) |
Jun 20, 2014 | 40.02 | 40.03 | 40.02 | 40.03 | 741 | -0.01(-0.03%) |
Jun 19, 2014 | 40.03 | 40.04 | 39.93 | 40.04 | 1,090 | -0.03(-0.07%) |
Jun 18, 2014 | 39.91 | 40.07 | 39.91 | 40.07 | 1,700 | +0.15(+0.38%) |
Jun 17, 2014 | 39.90 | 39.92 | 39.88 | 39.92 | 815 | +0.07(+0.18%) |
Jun 16, 2014 | 39.87 | 39.87 | 39.85 | 39.85 | 507 | -0.03(-0.08%) |
Jun 13, 2014 | 39.84 | 39.88 | 39.84 | 39.88 | 1,950 | +0.03(+0.07%) |
Jun 12, 2014 | 39.11 | 39.85 | 39.11 | 39.85 | 3,592 | -0.07(-0.17%) |
Jun 11, 2014 | 40.08 | 40.08 | 39.92 | 39.92 | 672 | -0.08(-0.19%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.91 | 39.99 | 1,918 | +0.04(+0.09%) |
Jun 06, 2014 | 39.90 | 39.96 | 39.88 | 39.96 | 1,282 | +0.11(+0.27%) |
Jun 05, 2014 | 39.83 | 39.85 | 39.83 | 39.85 | 668 | +0.21(+0.52%) |
Jun 04, 2014 | 39.32 | 39.68 | 39.32 | 39.64 | 12,218 | -0.05(-0.12%) |
Jun 03, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 680 | +0.02(+0.05%) |
Jun 02, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 56 | +0.00(+0.00%) |
May 30, 2014 | 39.64 | 39.67 | 39.64 | 39.67 | 1,128 | -0.07(-0.17%) |
May 29, 2014 | 39.71 | 39.74 | 39.70 | 39.74 | 1,840 | +0.07(+0.18%) |
May 28, 2014 | 39.68 | 39.68 | 39.67 | 39.67 | 1,061 | -0.01(-0.03%) |
May 27, 2014 | 39.63 | 39.69 | 39.60 | 39.68 | 5,773 | +0.06(+0.14%) |
May 23, 2014 | 39.58 | 39.62 | 39.62 | 39.62 | 528 | +0.12(+0.31%) |
May 22, 2014 | 39.51 | 39.51 | 39.50 | 39.50 | 1,187 | -0.01(-0.02%) |
May 21, 2014 | 39.49 | 39.51 | 39.49 | 39.51 | 5,151 | +0.13(+0.34%) |
May 20, 2014 | 39.38 | 39.44 | 39.32 | 39.38 | 2,656 | -0.14(-0.36%) |
May 19, 2014 | 39.47 | 39.52 | 39.47 | 39.52 | 3,273 | +0.06(+0.14%) |
May 16, 2014 | 39.41 | 39.46 | 39.41 | 39.46 | 1,273 | +0.12(+0.31%) |
May 15, 2014 | 39.40 | 39.40 | 39.34 | 39.34 | 5,636 | -0.19(-0.48%) |
May 14, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 2,004 | +0.00(+0.00%) |
May 13, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 1,348 | -0.04(-0.11%) |
May 12, 2014 | 39.44 | 39.60 | 39.43 | 39.57 | 1,641 | +0.19(+0.49%) |
May 09, 2014 | 39.36 | 39.38 | 39.36 | 39.38 | 527 | +0.02(+0.05%) |
May 08, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 561 | +0.04(+0.10%) |
May 07, 2014 | 39.27 | 39.35 | 39.27 | 39.32 | 1,324 | -0.06(-0.14%) |
May 06, 2014 | 39.36 | 39.38 | 39.30 | 39.38 | 1,214 | -0.01(-0.03%) |
May 05, 2014 | 39.44 | 39.44 | 39.39 | 39.39 | 191,599 | -0.07(-0.17%) |
May 02, 2014 | 39.46 | 39.46 | 39.46 | 39.46 | 822 | +0.01(+0.03%) |
May 01, 2014 | 39.45 | 39.48 | 39.34 | 39.44 | 3,133 | -0.01(-0.02%) |
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%) |