Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.82 | 39.84 | 39.74 | 39.83 | 15,132 | +0.02(+0.04%) |
May 29, 2014 | 39.79 | 39.87 | 39.79 | 39.81 | 3,299 | +0.01(+0.02%) |
May 28, 2014 | 39.81 | 39.97 | 39.75 | 39.81 | 10,532 | -0.04(-0.10%) |
May 27, 2014 | 39.83 | 39.84 | 39.69 | 39.84 | 10,357 | +0.06(+0.15%) |
May 23, 2014 | 39.77 | 39.78 | 39.78 | 39.78 | 21,279 | -0.02(-0.04%) |
May 22, 2014 | 39.71 | 39.80 | 39.71 | 39.80 | 1,047 | +0.17(+0.42%) |
May 21, 2014 | 39.83 | 39.83 | 39.63 | 39.63 | 5,945 | -0.08(-0.19%) |
May 20, 2014 | 39.74 | 39.74 | 39.67 | 39.71 | 14,767 | -0.09(-0.23%) |
May 19, 2014 | 39.80 | 39.80 | 39.80 | 39.80 | 1,659 | +0.10(+0.25%) |
May 16, 2014 | 39.74 | 39.74 | 39.66 | 39.70 | 4,102 | -0.02(-0.06%) |
May 15, 2014 | 39.66 | 39.84 | 39.64 | 39.72 | 20,899 | -0.06(-0.16%) |
May 14, 2014 | 39.59 | 39.80 | 39.59 | 39.78 | 1,852 | +0.15(+0.39%) |
May 13, 2014 | 39.67 | 39.67 | 39.54 | 39.63 | 4,498 | +0.03(+0.08%) |
May 12, 2014 | 39.62 | 39.62 | 39.49 | 39.60 | 4,028 | +0.01(+0.02%) |
May 09, 2014 | 39.51 | 39.64 | 39.48 | 39.59 | 9,626 | -0.08(-0.21%) |
May 08, 2014 | 39.49 | 39.67 | 39.48 | 39.67 | 5,222 | +0.11(+0.27%) |
May 07, 2014 | 39.57 | 39.57 | 39.44 | 39.57 | 13,423 | +0.01(+0.02%) |
May 06, 2014 | 39.47 | 39.61 | 39.47 | 39.56 | 3,190 | +0.09(+0.23%) |
May 05, 2014 | 39.48 | 39.62 | 39.42 | 39.47 | 7,764 | -0.10(-0.25%) |
May 02, 2014 | 39.43 | 39.69 | 39.43 | 39.57 | 12,946 | +0.07(+0.18%) |
May 01, 2014 | 39.60 | 39.64 | 39.47 | 39.50 | 13,974 | +0.06(+0.16%) |
Apr 30, 2014 | 39.43 | 39.56 | 39.43 | 39.43 | 6,077 | -0.08(-0.21%) |
Apr 29, 2014 | 39.44 | 39.53 | 39.42 | 39.52 | 5,107 | +0.17(+0.43%) |
Apr 28, 2014 | 39.36 | 39.53 | 39.35 | 39.35 | 7,379 | -0.01(-0.03%) |
Apr 25, 2014 | 39.52 | 39.59 | 39.36 | 39.36 | 13,156 | +0.01(+0.02%) |
Apr 24, 2014 | 39.51 | 39.56 | 39.31 | 39.36 | 9,652 | -0.20(-0.50%) |
Apr 23, 2014 | 39.31 | 39.55 | 39.31 | 39.55 | 1,474 | +0.23(+0.60%) |
Apr 22, 2014 | 39.46 | 39.49 | 39.27 | 39.32 | 37,374 | -0.16(-0.40%) |
Apr 21, 2014 | 39.30 | 39.48 | 39.29 | 39.47 | 14,725 | +0.02(+0.05%) |
Apr 17, 2014 | 39.49 | 39.46 | 39.46 | 39.46 | 2,599 | -0.08(-0.19%) |
Apr 16, 2014 | 39.37 | 39.53 | 39.33 | 39.53 | 3,192 | -0.02(-0.06%) |
Apr 15, 2014 | 39.35 | 39.61 | 39.35 | 39.56 | 6,646 | -0.01(-0.02%) |
Apr 14, 2014 | 39.56 | 39.56 | 39.34 | 39.56 | 4,313 | +0.15(+0.39%) |
Apr 11, 2014 | 39.55 | 39.55 | 39.38 | 39.41 | 9,185 | +0.07(+0.17%) |
Apr 10, 2014 | 39.32 | 39.56 | 39.31 | 39.34 | 28,610 | -0.04(-0.11%) |
Apr 09, 2014 | 39.49 | 39.52 | 39.29 | 39.39 | 24,491 | -0.04(-0.10%) |
Apr 08, 2014 | 39.46 | 39.49 | 39.41 | 39.42 | 67,404 | +0.15(+0.37%) |
Apr 07, 2014 | 39.37 | 39.37 | 39.22 | 39.28 | 29,225 | -0.05(-0.14%) |
Apr 04, 2014 | 39.45 | 39.48 | 39.23 | 39.33 | 17,289 | -0.06(-0.16%) |
Apr 03, 2014 | 39.36 | 39.39 | 39.19 | 39.39 | 1,272 | +0.09(+0.23%) |
Apr 02, 2014 | 39.28 | 39.34 | 39.18 | 39.30 | 10,450 | -0.03(-0.08%) |
Apr 01, 2014 | 39.39 | 39.39 | 39.19 | 39.33 | 5,516 | +0.08(+0.20%) |
Mar 31, 2014 | 39.33 | 39.33 | 39.15 | 39.26 | 14,318 | -0.08(-0.20%) |
Mar 28, 2014 | 39.26 | 39.39 | 39.20 | 39.33 | 8,743 | -0.06(-0.14%) |
Mar 27, 2014 | 39.45 | 39.46 | 39.20 | 39.39 | 4,682 | +0.12(+0.30%) |
Mar 26, 2014 | 39.37 | 39.39 | 39.16 | 39.27 | 23,705 | -0.04(-0.10%) |
Mar 25, 2014 | 39.17 | 39.40 | 39.13 | 39.31 | 148,032 | +0.17(+0.43%) |
Mar 24, 2014 | 39.03 | 39.16 | 39.02 | 39.14 | 4,681 | -0.01(-0.02%) |
Mar 21, 2014 | 39.26 | 39.30 | 39.08 | 39.15 | 10,115 | +0.04(+0.09%) |
Mar 20, 2014 | 39.08 | 39.11 | 39.08 | 39.11 | 1,109 | -0.15(-0.39%) |
Mar 19, 2014 | 39.32 | 39.32 | 39.14 | 39.26 | 18,054 | -0.02(-0.04%) |
Mar 18, 2014 | 39.32 | 39.32 | 39.17 | 39.28 | 2,988 | +0.02(+0.06%) |
Mar 17, 2014 | 39.25 | 39.30 | 39.21 | 39.26 | 14,068 | +0.02(+0.06%) |
Mar 14, 2014 | 39.24 | 39.32 | 39.19 | 39.23 | 14,096 | -0.01(-0.02%) |
Mar 13, 2014 | 39.27 | 39.36 | 39.21 | 39.24 | 100,691 | +0.05(+0.14%) |
Mar 12, 2014 | 39.18 | 39.26 | 39.17 | 39.19 | 46,734 | +0.02(+0.06%) |
Mar 11, 2014 | 39.33 | 39.35 | 39.15 | 39.16 | 23,056 | +0.05(+0.14%) |
Mar 10, 2014 | 39.16 | 39.32 | 39.10 | 39.11 | 83,182 | -0.05(-0.12%) |
Mar 07, 2014 | 39.40 | 39.40 | 39.13 | 39.16 | 94,775 | -0.20(-0.51%) |
Mar 06, 2014 | 39.21 | 39.46 | 39.21 | 39.36 | 29,002 | -0.04(-0.10%) |
Mar 05, 2014 | 39.45 | 39.49 | 39.28 | 39.39 | 12,492 | -0.11(-0.28%) |
Mar 04, 2014 | 39.28 | 39.50 | 39.27 | 39.50 | 7,809 | -0.03(-0.09%) |