Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.14 | 39.16 | 39.12 | 39.14 | 10,536 | -0.01(-0.02%) |
Apr 29, 2014 | 39.43 | 39.43 | 39.11 | 39.14 | 18,904 | +0.00(+0.00%) |
Apr 28, 2014 | 39.15 | 39.15 | 39.12 | 39.14 | 10,002 | -0.02(-0.04%) |
Apr 25, 2014 | 39.17 | 39.17 | 39.09 | 39.16 | 17,509 | +0.01(+0.02%) |
Apr 24, 2014 | 39.17 | 39.17 | 39.10 | 39.15 | 16,460 | +0.02(+0.05%) |
Apr 23, 2014 | 39.12 | 39.13 | 39.07 | 39.13 | 21,926 | +0.03(+0.08%) |
Apr 22, 2014 | 39.12 | 39.13 | 39.07 | 39.10 | 32,569 | -0.03(-0.08%) |
Apr 21, 2014 | 39.12 | 39.13 | 39.07 | 39.13 | 30,242 | -0.01(-0.02%) |
Apr 17, 2014 | 39.13 | 39.14 | 39.14 | 39.14 | 46,179 | +0.01(+0.03%) |
Apr 16, 2014 | 39.14 | 39.16 | 39.10 | 39.13 | 35,342 | -0.00(-0.01%) |
Apr 15, 2014 | 39.15 | 39.15 | 39.10 | 39.13 | 79,798 | -0.03(-0.08%) |
Apr 14, 2014 | 39.07 | 39.17 | 39.07 | 39.16 | 15,590 | -0.03(-0.08%) |
Apr 11, 2014 | 39.16 | 39.23 | 39.14 | 39.20 | 18,835 | +0.05(+0.12%) |
Apr 10, 2014 | 39.15 | 39.15 | 39.08 | 39.15 | 27,389 | +0.03(+0.08%) |
Apr 09, 2014 | 39.10 | 39.12 | 39.06 | 39.12 | 42,388 | +0.02(+0.04%) |
Apr 08, 2014 | 39.08 | 39.10 | 39.05 | 39.10 | 21,311 | +0.01(+0.02%) |
Apr 07, 2014 | 39.09 | 39.09 | 39.05 | 39.09 | 20,047 | +0.05(+0.14%) |
Apr 04, 2014 | 38.99 | 39.05 | 38.98 | 39.04 | 46,579 | +0.01(+0.02%) |
Apr 03, 2014 | 38.95 | 39.03 | 38.95 | 39.03 | 21,518 | -0.00(-0.00%) |
Apr 02, 2014 | 39.01 | 39.05 | 39.01 | 39.03 | 6,800 | -0.02(-0.04%) |
Apr 01, 2014 | 39.03 | 39.05 | 39.00 | 39.05 | 8,767 | +0.06(+0.16%) |
Mar 31, 2014 | 38.97 | 39.04 | 38.97 | 38.98 | 33,482 | -0.03(-0.07%) |
Mar 28, 2014 | 39.03 | 39.03 | 38.98 | 39.01 | 15,887 | -0.01(-0.01%) |
Mar 27, 2014 | 39.06 | 39.06 | 38.96 | 39.01 | 12,153 | +0.01(+0.02%) |
Mar 26, 2014 | 38.93 | 39.01 | 38.93 | 39.01 | 17,094 | -0.03(-0.08%) |
Mar 25, 2014 | 39.00 | 39.04 | 38.95 | 39.04 | 20,301 | +0.06(+0.16%) |
Mar 24, 2014 | 38.94 | 38.97 | 38.90 | 38.97 | 22,699 | +0.03(+0.08%) |
Mar 21, 2014 | 38.98 | 39.02 | 38.94 | 38.94 | 27,302 | -0.07(-0.17%) |
Mar 20, 2014 | 39.07 | 39.07 | 39.00 | 39.01 | 33,264 | -0.04(-0.09%) |
Mar 19, 2014 | 39.04 | 39.04 | 39.01 | 39.04 | 18,041 | +0.05(+0.12%) |
Mar 18, 2014 | 39.08 | 39.08 | 38.99 | 39.00 | 27,471 | -0.06(-0.16%) |
Mar 17, 2014 | 39.08 | 39.08 | 39.01 | 39.06 | 23,714 | +0.01(+0.02%) |
Mar 14, 2014 | 38.97 | 39.05 | 38.97 | 39.05 | 8,699 | +0.01(+0.02%) |
Mar 13, 2014 | 39.03 | 39.04 | 39.03 | 39.04 | 7,562 | +0.01(+0.02%) |
Mar 12, 2014 | 39.08 | 39.08 | 38.99 | 39.04 | 16,660 | +0.03(+0.08%) |
Mar 11, 2014 | 39.01 | 39.02 | 38.97 | 39.00 | 6,737 | -0.00(-0.00%) |
Mar 10, 2014 | 38.97 | 39.02 | 38.97 | 39.01 | 9,620 | -0.01(-0.02%) |
Mar 07, 2014 | 39.02 | 39.05 | 38.99 | 39.01 | 7,205 | -0.05(-0.12%) |
Mar 06, 2014 | 39.01 | 39.06 | 39.01 | 39.06 | 31,055 | +0.02(+0.04%) |
Mar 05, 2014 | 39.01 | 39.04 | 39.01 | 39.04 | 10,184 | -0.03(-0.08%) |
Mar 04, 2014 | 38.98 | 39.08 | 38.98 | 39.08 | 13,510 | +0.02(+0.06%) |
Mar 03, 2014 | 39.04 | 39.06 | 39.02 | 39.05 | 12,206 | +0.01(+0.02%) |
Feb 28, 2014 | 39.02 | 39.04 | 39.00 | 39.04 | 8,922 | +0.02(+0.04%) |
Feb 27, 2014 | 39.03 | 39.03 | 38.97 | 39.03 | 13,726 | +0.02(+0.04%) |
Feb 26, 2014 | 39.00 | 39.01 | 38.98 | 39.01 | 20,166 | +0.03(+0.08%) |
Feb 25, 2014 | 39.01 | 39.01 | 38.94 | 38.98 | 19,781 | +0.00(+0.00%) |
Feb 24, 2014 | 39.02 | 39.08 | 38.97 | 38.98 | 10,770 | -0.00(-0.01%) |
Feb 21, 2014 | 39.00 | 39.02 | 38.98 | 38.99 | 11,030 | +0.01(+0.02%) |
Feb 20, 2014 | 39.06 | 39.06 | 38.93 | 38.98 | 17,194 | +0.04(+0.10%) |
Feb 19, 2014 | 38.87 | 39.06 | 38.87 | 38.94 | 22,507 | +0.00(+0.00%) |
Feb 18, 2014 | 38.85 | 39.00 | 38.85 | 38.94 | 28,676 | -0.01(-0.02%) |
Feb 14, 2014 | 38.93 | 38.95 | 38.95 | 38.95 | 18,201 | +0.02(+0.04%) |
Feb 13, 2014 | 38.82 | 38.93 | 38.82 | 38.93 | 4,042 | +0.05(+0.14%) |
Feb 12, 2014 | 38.93 | 38.98 | 38.86 | 38.88 | 36,666 | -0.02(-0.06%) |
Feb 11, 2014 | 38.89 | 38.95 | 38.89 | 38.90 | 9,890 | -0.00(-0.01%) |
Feb 10, 2014 | 38.92 | 38.93 | 38.88 | 38.90 | 18,098 | +0.07(+0.17%) |
Feb 07, 2014 | 38.85 | 38.86 | 38.83 | 38.84 | 6,075 | -0.09(-0.22%) |
Feb 06, 2014 | 38.92 | 38.92 | 38.84 | 38.92 | 17,401 | +0.09(+0.22%) |
Feb 05, 2014 | 38.86 | 38.86 | 38.81 | 38.84 | 25,190 | +0.02(+0.04%) |
Feb 04, 2014 | 38.90 | 38.90 | 38.81 | 38.82 | 12,611 | +0.05(+0.14%) |