Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.71 | 39.76 | 39.67 | 39.74 | 300,942 | +0.06(+0.16%) |
Apr 29, 2014 | 39.66 | 39.68 | 39.64 | 39.68 | 254,993 | +0.02(+0.04%) |
Apr 28, 2014 | 39.69 | 39.70 | 39.64 | 39.67 | 317,086 | -0.04(-0.10%) |
Apr 25, 2014 | 39.66 | 39.70 | 39.65 | 39.70 | 246,545 | +0.05(+0.12%) |
Apr 24, 2014 | 39.65 | 39.68 | 39.63 | 39.66 | 498,144 | +0.00(+0.00%) |
Apr 23, 2014 | 39.66 | 39.70 | 39.63 | 39.66 | 228,886 | +0.01(+0.02%) |
Apr 22, 2014 | 39.63 | 39.66 | 39.62 | 39.65 | 130,735 | +0.00(+0.00%) |
Apr 21, 2014 | 39.69 | 39.69 | 39.63 | 39.65 | 210,121 | +0.03(+0.08%) |
Apr 17, 2014 | 39.66 | 39.62 | 39.62 | 39.62 | 161,723 | -0.06(-0.16%) |
Apr 16, 2014 | 39.68 | 39.70 | 39.63 | 39.68 | 115,614 | -0.04(-0.10%) |
Apr 15, 2014 | 39.66 | 39.74 | 39.60 | 39.72 | 107,392 | +0.10(+0.26%) |
Apr 14, 2014 | 39.67 | 39.67 | 39.58 | 39.62 | 144,269 | -0.06(-0.16%) |
Apr 11, 2014 | 39.67 | 39.70 | 39.58 | 39.68 | 131,621 | +0.05(+0.14%) |
Apr 10, 2014 | 39.66 | 39.66 | 39.56 | 39.63 | 154,224 | +0.08(+0.20%) |
Apr 09, 2014 | 39.55 | 39.59 | 39.48 | 39.55 | 1,350,525 | -0.01(-0.02%) |
Apr 08, 2014 | 39.56 | 39.57 | 39.52 | 39.56 | 129,140 | -0.03(-0.08%) |
Apr 07, 2014 | 39.60 | 39.60 | 39.55 | 39.59 | 164,071 | +0.04(+0.10%) |
Apr 04, 2014 | 39.49 | 39.58 | 39.48 | 39.55 | 286,973 | +0.06(+0.16%) |
Apr 03, 2014 | 39.45 | 39.49 | 39.44 | 39.49 | 127,913 | +0.05(+0.14%) |
Apr 02, 2014 | 39.46 | 39.46 | 39.37 | 39.43 | 198,289 | -0.05(-0.12%) |
Apr 01, 2014 | 39.49 | 39.51 | 39.44 | 39.48 | 620,123 | -0.03(-0.07%) |
Mar 31, 2014 | 39.45 | 39.51 | 39.42 | 39.51 | 164,323 | +0.01(+0.02%) |
Mar 28, 2014 | 39.53 | 39.54 | 39.44 | 39.50 | 123,603 | -0.04(-0.10%) |
Mar 27, 2014 | 39.53 | 39.54 | 39.50 | 39.54 | 119,116 | +0.04(+0.10%) |
Mar 26, 2014 | 39.49 | 39.51 | 39.41 | 39.50 | 210,286 | +0.04(+0.10%) |
Mar 25, 2014 | 39.49 | 39.49 | 39.39 | 39.46 | 111,741 | +0.01(+0.02%) |
Mar 24, 2014 | 39.39 | 39.46 | 39.38 | 39.45 | 116,033 | +0.03(+0.08%) |
Mar 21, 2014 | 39.39 | 39.43 | 39.33 | 39.42 | 126,212 | +0.06(+0.16%) |
Mar 20, 2014 | 39.34 | 39.38 | 39.29 | 39.36 | 90,638 | -0.02(-0.04%) |
Mar 19, 2014 | 39.47 | 39.47 | 39.32 | 39.37 | 178,120 | -0.10(-0.26%) |
Mar 18, 2014 | 39.45 | 39.47 | 39.42 | 39.47 | 146,245 | +0.02(+0.04%) |
Mar 17, 2014 | 39.47 | 39.47 | 39.43 | 39.46 | 171,665 | +0.00(+0.00%) |
Mar 14, 2014 | 39.54 | 39.54 | 39.43 | 39.46 | 86,897 | +0.02(+0.04%) |
Mar 13, 2014 | 39.40 | 39.47 | 39.37 | 39.44 | 186,549 | +0.02(+0.04%) |
Mar 12, 2014 | 39.40 | 39.45 | 39.37 | 39.43 | 98,286 | +0.05(+0.14%) |
Mar 11, 2014 | 39.34 | 39.40 | 39.30 | 39.37 | 297,682 | +0.02(+0.04%) |
Mar 10, 2014 | 39.35 | 39.37 | 39.30 | 39.36 | 98,983 | +0.02(+0.06%) |
Mar 07, 2014 | 39.30 | 39.37 | 39.27 | 39.33 | 125,540 | -0.04(-0.10%) |
Mar 06, 2014 | 39.40 | 39.40 | 39.30 | 39.37 | 143,063 | -0.05(-0.12%) |
Mar 05, 2014 | 39.43 | 39.45 | 39.39 | 39.42 | 109,844 | +0.01(+0.02%) |
Mar 04, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 127,363 | -0.08(-0.20%) |
Mar 03, 2014 | 39.44 | 39.50 | 39.36 | 39.49 | 136,797 | +0.11(+0.28%) |
Feb 28, 2014 | 39.41 | 39.41 | 39.32 | 39.38 | 171,802 | -0.05(-0.12%) |
Feb 27, 2014 | 39.42 | 39.44 | 39.34 | 39.43 | 132,727 | +0.09(+0.22%) |
Feb 26, 2014 | 39.33 | 39.34 | 39.27 | 39.34 | 132,599 | +0.05(+0.14%) |
Feb 25, 2014 | 39.26 | 39.29 | 39.22 | 39.29 | 103,688 | +0.09(+0.22%) |
Feb 24, 2014 | 39.20 | 39.20 | 39.15 | 39.20 | 133,671 | +0.01(+0.02%) |
Feb 21, 2014 | 39.12 | 39.21 | 39.12 | 39.19 | 106,504 | +0.13(+0.34%) |
Feb 20, 2014 | 39.21 | 39.21 | 39.04 | 39.06 | 440,475 | -0.17(-0.44%) |
Feb 19, 2014 | 39.30 | 39.30 | 39.22 | 39.23 | 172,482 | +0.00(+0.00%) |
Feb 18, 2014 | 39.17 | 39.24 | 39.16 | 39.23 | 153,336 | +0.05(+0.12%) |
Feb 14, 2014 | 39.19 | 39.19 | 39.19 | 39.19 | 118,899 | -0.05(-0.12%) |
Feb 13, 2014 | 39.19 | 39.25 | 39.11 | 39.23 | 168,562 | +0.11(+0.28%) |
Feb 12, 2014 | 39.17 | 39.19 | 39.08 | 39.12 | 197,051 | -0.06(-0.16%) |
Feb 11, 2014 | 39.14 | 39.21 | 39.14 | 39.19 | 138,705 | +0.02(+0.06%) |
Feb 10, 2014 | 39.24 | 39.24 | 39.15 | 39.16 | 163,252 | -0.05(-0.14%) |
Feb 07, 2014 | 39.19 | 39.25 | 39.15 | 39.22 | 165,256 | +0.06(+0.16%) |
Feb 06, 2014 | 39.22 | 39.22 | 39.12 | 39.15 | 126,614 | -0.05(-0.14%) |
Feb 05, 2014 | 39.23 | 39.25 | 39.18 | 39.21 | 86,810 | +0.00(+0.00%) |
Feb 04, 2014 | 39.23 | 39.23 | 39.18 | 39.21 | 196,139 | -0.04(-0.10%) |