Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.12 | 39.20 | 38.74 | 38.82 | 7,937 | +0.09(+0.23%) |
Apr 29, 2014 | 38.72 | 38.87 | 38.63 | 38.73 | 3,624 | +0.13(+0.34%) |
Apr 28, 2014 | 38.83 | 38.85 | 38.46 | 38.60 | 3,730 | -0.14(-0.36%) |
Apr 25, 2014 | 38.85 | 38.98 | 38.62 | 38.74 | 8,597 | -0.09(-0.23%) |
Apr 24, 2014 | 39.32 | 39.33 | 38.80 | 38.83 | 23,333 | -0.64(-1.62%) |
Apr 23, 2014 | 39.50 | 39.51 | 39.43 | 39.47 | 3,709 | +0.15(+0.38%) |
Apr 22, 2014 | 39.69 | 39.69 | 39.30 | 39.32 | 4,823 | -0.04(-0.10%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.33 | 39.36 | 9,070 | -0.19(-0.49%) |
Apr 17, 2014 | 39.42 | 39.55 | 39.55 | 39.55 | 7,800 | +0.52(+1.33%) |
Apr 16, 2014 | 39.03 | 39.07 | 38.95 | 39.03 | 6,075 | -0.01(-0.03%) |
Apr 15, 2014 | 39.23 | 39.25 | 38.92 | 39.04 | 7,907 | -0.43(-1.09%) |
Apr 14, 2014 | 39.13 | 39.54 | 39.13 | 39.47 | 6,532 | +0.20(+0.51%) |
Apr 11, 2014 | 39.18 | 39.42 | 39.18 | 39.27 | 16,513 | +0.08(+0.20%) |
Apr 10, 2014 | 39.25 | 39.26 | 39.06 | 39.19 | 18,431 | -1.06(-2.63%) |
Apr 09, 2014 | 39.73 | 40.25 | 39.62 | 40.25 | 43,611 | +0.92(+2.34%) |
Apr 08, 2014 | 39.14 | 39.44 | 39.14 | 39.33 | 5,711 | +0.48(+1.24%) |
Apr 07, 2014 | 39.04 | 39.04 | 38.83 | 38.85 | 5,329 | -0.21(-0.54%) |
Apr 04, 2014 | 38.83 | 39.09 | 38.83 | 39.06 | 13,810 | +0.68(+1.77%) |
Apr 03, 2014 | 38.23 | 38.45 | 38.23 | 38.38 | 13,580 | +0.18(+0.47%) |
Apr 02, 2014 | 38.61 | 38.69 | 38.20 | 38.20 | 16,911 | -0.34(-0.88%) |
Apr 01, 2014 | 38.69 | 38.79 | 38.50 | 38.54 | 40,145 | -0.26(-0.67%) |
Mar 31, 2014 | 39.37 | 39.56 | 38.80 | 38.80 | 6,141 | -0.49(-1.25%) |
Mar 28, 2014 | 38.41 | 39.58 | 38.41 | 39.29 | 18,307 | +0.55(+1.42%) |
Mar 27, 2014 | 38.87 | 38.99 | 38.66 | 38.74 | 13,403 | -0.04(-0.10%) |
Mar 26, 2014 | 38.82 | 38.98 | 38.70 | 38.78 | 13,925 | -0.06(-0.15%) |
Mar 25, 2014 | 38.60 | 38.89 | 38.60 | 38.84 | 18,690 | +0.26(+0.67%) |
Mar 24, 2014 | 39.26 | 39.33 | 38.57 | 38.58 | 9,725 | -0.22(-0.57%) |
Mar 21, 2014 | 39.21 | 39.31 | 38.75 | 38.80 | 13,631 | -0.46(-1.17%) |
Mar 20, 2014 | 39.37 | 39.37 | 39.07 | 39.26 | 11,316 | -0.56(-1.41%) |
Mar 19, 2014 | 39.95 | 40.00 | 39.68 | 39.82 | 94,744 | -0.09(-0.23%) |
Mar 18, 2014 | 39.92 | 40.20 | 39.50 | 39.91 | 61,069 | +0.01(+0.03%) |
Mar 17, 2014 | 39.40 | 40.07 | 39.40 | 39.90 | 22,305 | +0.61(+1.55%) |
Mar 14, 2014 | 39.75 | 39.81 | 39.28 | 39.29 | 10,255 | -0.21(-0.53%) |
Mar 13, 2014 | 39.58 | 39.74 | 39.41 | 39.50 | 8,190 | +0.69(+1.78%) |
Mar 12, 2014 | 38.83 | 38.95 | 38.62 | 38.81 | 19,314 | -0.83(-2.09%) |
Mar 11, 2014 | 39.76 | 39.89 | 39.54 | 39.64 | 17,275 | +0.29(+0.74%) |
Mar 10, 2014 | 39.47 | 39.47 | 39.19 | 39.35 | 31,926 | -0.05(-0.13%) |
Mar 07, 2014 | 39.11 | 39.40 | 39.11 | 39.40 | 4,900 | +0.36(+0.93%) |
Mar 06, 2014 | 39.18 | 39.18 | 38.94 | 39.04 | 13,604 | -0.16(-0.42%) |
Mar 05, 2014 | 39.10 | 39.22 | 39.01 | 39.20 | 8,295 | +0.20(+0.51%) |
Mar 04, 2014 | 38.83 | 39.04 | 38.83 | 39.00 | 8,458 | +0.38(+0.99%) |
Mar 03, 2014 | 38.34 | 39.98 | 38.33 | 38.62 | 43,012 | -0.21(-0.53%) |
Feb 28, 2014 | 39.20 | 39.20 | 38.74 | 38.83 | 8,870 | -0.05(-0.14%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.67 | 38.88 | 7,429 | +0.23(+0.59%) |
Feb 26, 2014 | 38.50 | 38.73 | 38.27 | 38.65 | 11,056 | +0.26(+0.68%) |
Feb 25, 2014 | 38.78 | 38.78 | 38.02 | 38.39 | 14,447 | -0.43(-1.11%) |
Feb 24, 2014 | 39.04 | 39.07 | 38.66 | 38.82 | 12,080 | +0.02(+0.05%) |
Feb 21, 2014 | 38.95 | 39.10 | 38.72 | 38.80 | 12,416 | -0.33(-0.84%) |
Feb 20, 2014 | 38.94 | 39.78 | 38.77 | 39.13 | 12,370 | +0.33(+0.86%) |
Feb 19, 2014 | 38.50 | 38.98 | 38.42 | 38.80 | 18,564 | -0.04(-0.10%) |
Feb 18, 2014 | 39.29 | 39.29 | 38.74 | 38.84 | 20,829 | -0.21(-0.54%) |
Feb 14, 2014 | 39.08 | 39.05 | 39.05 | 39.05 | 9,900 | +0.24(+0.62%) |
Feb 13, 2014 | 38.95 | 39.21 | 38.70 | 38.81 | 27,101 | -0.19(-0.49%) |
Feb 12, 2014 | 39.28 | 39.28 | 39.00 | 39.00 | 20,258 | +0.19(+0.49%) |
Feb 11, 2014 | 38.28 | 38.82 | 38.20 | 38.81 | 12,946 | +0.21(+0.54%) |
Feb 10, 2014 | 38.59 | 38.74 | 38.46 | 38.60 | 23,772 | -0.09(-0.23%) |
Feb 07, 2014 | 38.52 | 39.96 | 38.45 | 38.69 | 17,209 | +0.33(+0.86%) |
Feb 06, 2014 | 38.25 | 38.37 | 38.18 | 38.36 | 10,479 | +0.13(+0.34%) |
Feb 05, 2014 | 38.21 | 38.36 | 38.02 | 38.23 | 10,442 | -0.01(-0.03%) |
Feb 04, 2014 | 38.52 | 38.53 | 38.06 | 38.24 | 13,760 | -0.44(-1.14%) |