Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 39.75 | 39.84 | 39.84 | 39.84 | 250 | -0.01(-0.03%) |
Apr 28, 2014 | 39.83 | 39.85 | 39.62 | 39.85 | 2,503 | +0.02(+0.04%) |
Apr 25, 2014 | 39.83 | 39.83 | 39.83 | 39.83 | 552 | -0.01(-0.02%) |
Apr 24, 2014 | 39.74 | 39.86 | 39.60 | 39.84 | 4,087 | +0.23(+0.57%) |
Apr 23, 2014 | 39.71 | 39.77 | 39.62 | 39.62 | 9,767 | -0.19(-0.48%) |
Apr 22, 2014 | 39.59 | 39.81 | 39.56 | 39.81 | 3,392 | +0.04(+0.10%) |
Apr 21, 2014 | 39.66 | 39.78 | 39.56 | 39.77 | 3,233 | -0.06(-0.14%) |
Apr 17, 2014 | 39.66 | 39.83 | 39.83 | 39.83 | 862 | -0.02(-0.06%) |
Apr 16, 2014 | 39.85 | 39.87 | 39.70 | 39.85 | 1,768 | -0.03(-0.08%) |
Apr 15, 2014 | 39.87 | 39.88 | 39.71 | 39.88 | 3,620 | +0.06(+0.14%) |
Apr 14, 2014 | 39.85 | 39.90 | 39.69 | 39.83 | 1,970 | -0.12(-0.30%) |
Apr 11, 2014 | 39.97 | 39.97 | 39.67 | 39.95 | 10,981 | +0.03(+0.08%) |
Apr 10, 2014 | 39.87 | 39.91 | 39.83 | 39.91 | 6,687 | +0.06(+0.16%) |
Apr 09, 2014 | 39.80 | 39.85 | 39.75 | 39.85 | 2,639 | +0.06(+0.16%) |
Apr 08, 2014 | 39.75 | 39.78 | 39.75 | 39.78 | 2,316 | +0.01(+0.02%) |
Apr 07, 2014 | 39.64 | 39.78 | 39.64 | 39.78 | 2,957 | +0.10(+0.24%) |
Apr 04, 2014 | 39.65 | 39.70 | 39.65 | 39.68 | 1,744 | +0.14(+0.36%) |
Apr 03, 2014 | 39.55 | 39.55 | 39.51 | 39.54 | 2,345 | +0.02(+0.06%) |
Apr 02, 2014 | 39.41 | 39.51 | 39.41 | 39.51 | 1,900 | -0.17(-0.44%) |
Apr 01, 2014 | 39.59 | 39.74 | 39.59 | 39.69 | 1,890 | +0.05(+0.12%) |
Mar 31, 2014 | 39.69 | 39.69 | 39.43 | 39.64 | 5,744 | +0.01(+0.03%) |
Mar 28, 2014 | 39.62 | 39.69 | 39.33 | 39.62 | 3,378 | -0.02(-0.05%) |
Mar 27, 2014 | 39.62 | 40.06 | 39.62 | 39.64 | 5,349 | -0.02(-0.06%) |
Mar 26, 2014 | 39.63 | 39.67 | 39.56 | 39.67 | 2,923 | +0.07(+0.18%) |
Mar 25, 2014 | 39.53 | 39.63 | 39.37 | 39.59 | 16,751 | +0.01(+0.03%) |
Mar 24, 2014 | 39.45 | 39.63 | 39.30 | 39.58 | 9,299 | +0.19(+0.48%) |
Mar 21, 2014 | 39.41 | 39.60 | 39.34 | 39.39 | 1,142 | -0.07(-0.18%) |
Mar 20, 2014 | 39.35 | 39.47 | 39.35 | 39.46 | 26,910 | -0.17(-0.43%) |
Mar 19, 2014 | 39.89 | 39.89 | 39.60 | 39.63 | 15,119 | -0.18(-0.46%) |
Mar 18, 2014 | 39.78 | 39.82 | 39.75 | 39.82 | 4,138 | +0.03(+0.09%) |
Mar 17, 2014 | 39.79 | 39.84 | 39.78 | 39.78 | 1,203 | -0.09(-0.21%) |
Mar 14, 2014 | 39.80 | 39.87 | 39.67 | 39.87 | 10,990 | +0.06(+0.16%) |
Mar 13, 2014 | 39.65 | 39.80 | 39.56 | 39.80 | 5,433 | +0.09(+0.22%) |
Mar 12, 2014 | 39.70 | 39.72 | 39.46 | 39.71 | 4,430 | +0.13(+0.33%) |
Mar 11, 2014 | 39.57 | 39.67 | 39.56 | 39.59 | 12,220 | -0.06(-0.14%) |
Mar 10, 2014 | 39.58 | 39.64 | 39.40 | 39.64 | 7,205 | +0.10(+0.26%) |
Mar 07, 2014 | 39.51 | 39.62 | 39.51 | 39.54 | 4,044 | -0.15(-0.38%) |
Mar 06, 2014 | 39.67 | 39.70 | 39.54 | 39.69 | 3,492 | -0.04(-0.10%) |
Mar 05, 2014 | 39.57 | 39.73 | 39.55 | 39.73 | 8,125 | +0.10(+0.25%) |
Mar 04, 2014 | 39.61 | 39.77 | 39.52 | 39.63 | 184,662 | -0.38(-0.95%) |
Mar 03, 2014 | 39.94 | 40.01 | 39.80 | 40.01 | 13,133 | +0.11(+0.28%) |
Feb 28, 2014 | 39.55 | 39.92 | 39.55 | 39.90 | 3,661 | -0.01(-0.02%) |
Feb 27, 2014 | 39.87 | 39.91 | 39.87 | 39.91 | 11,511 | +0.11(+0.26%) |
Feb 26, 2014 | 39.85 | 39.85 | 39.80 | 39.81 | 3,691 | +0.23(+0.59%) |
Feb 25, 2014 | 39.44 | 39.59 | 39.42 | 39.57 | 45,820 | -0.02(-0.04%) |
Feb 24, 2014 | 39.53 | 39.63 | 39.49 | 39.59 | 22,947 | +0.00(+0.00%) |
Feb 21, 2014 | 39.47 | 39.59 | 39.42 | 39.59 | 7,935 | +0.06(+0.16%) |
Feb 20, 2014 | 39.52 | 39.52 | 39.49 | 39.52 | 2,372 | -0.08(-0.21%) |
Feb 19, 2014 | 39.71 | 39.71 | 39.60 | 39.60 | 1,453 | -0.11(-0.28%) |
Feb 18, 2014 | 39.71 | 39.72 | 39.46 | 39.72 | 1,036 | +0.02(+0.04%) |
Feb 14, 2014 | 39.79 | 39.70 | 39.70 | 39.70 | 30,492 | -0.10(-0.24%) |
Feb 13, 2014 | 39.50 | 39.80 | 39.50 | 39.80 | 4,138 | +0.24(+0.60%) |
Feb 12, 2014 | 39.59 | 39.91 | 39.55 | 39.56 | 16,226 | -0.30(-0.76%) |
Feb 11, 2014 | 39.85 | 39.86 | 39.56 | 39.86 | 2,445 | -0.05(-0.12%) |
Feb 10, 2014 | 39.98 | 39.98 | 39.87 | 39.91 | 1,922 | +0.09(+0.22%) |
Feb 07, 2014 | 39.85 | 40.01 | 39.82 | 39.82 | 9,105 | +0.15(+0.39%) |
Feb 06, 2014 | 39.82 | 39.85 | 39.57 | 39.67 | 30,043 | +0.05(+0.12%) |
Feb 05, 2014 | 39.90 | 39.98 | 39.62 | 39.62 | 74,841 | -0.28(-0.71%) |
Feb 04, 2014 | 40.08 | 40.18 | 39.89 | 39.90 | 162,374 | +0.08(+0.20%) |