Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.59 | 39.60 | 39.57 | 39.59 | 99,192 | -0.02(-0.05%) |
May 29, 2014 | 39.63 | 39.66 | 39.59 | 39.61 | 115,944 | -0.02(-0.06%) |
May 28, 2014 | 39.60 | 39.63 | 39.58 | 39.63 | 119,830 | +0.06(+0.14%) |
May 27, 2014 | 39.58 | 39.60 | 39.55 | 39.58 | 105,775 | -0.02(-0.04%) |
May 23, 2014 | 39.61 | 39.60 | 39.60 | 39.60 | 62,734 | +0.05(+0.14%) |
May 22, 2014 | 39.51 | 39.56 | 39.51 | 39.54 | 107,262 | -0.01(-0.02%) |
May 21, 2014 | 39.54 | 39.56 | 39.51 | 39.55 | 106,857 | +0.01(+0.02%) |
May 20, 2014 | 39.51 | 39.55 | 39.49 | 39.54 | 67,559 | +0.04(+0.10%) |
May 19, 2014 | 39.53 | 39.54 | 39.49 | 39.50 | 98,501 | -0.02(-0.04%) |
May 16, 2014 | 39.53 | 39.55 | 39.50 | 39.52 | 115,136 | +0.02(+0.06%) |
May 15, 2014 | 39.47 | 39.51 | 39.46 | 39.49 | 160,220 | +0.02(+0.06%) |
May 14, 2014 | 39.43 | 39.48 | 39.43 | 39.47 | 142,064 | +0.09(+0.22%) |
May 13, 2014 | 39.37 | 39.38 | 39.34 | 39.38 | 82,057 | +0.03(+0.08%) |
May 12, 2014 | 39.38 | 39.38 | 39.32 | 39.35 | 150,721 | -0.02(-0.06%) |
May 09, 2014 | 39.37 | 39.39 | 39.34 | 39.37 | 197,455 | +0.00(+0.00%) |
May 08, 2014 | 39.34 | 39.37 | 39.33 | 39.37 | 59,725 | +0.04(+0.10%) |
May 07, 2014 | 39.31 | 39.33 | 39.29 | 39.33 | 100,941 | +0.04(+0.09%) |
May 06, 2014 | 39.32 | 39.33 | 39.28 | 39.30 | 108,124 | -0.03(-0.07%) |
May 05, 2014 | 39.35 | 39.36 | 39.31 | 39.33 | 92,347 | -0.01(-0.02%) |
May 02, 2014 | 39.29 | 39.35 | 39.28 | 39.33 | 44,861 | +0.00(+0.00%) |
May 01, 2014 | 39.32 | 39.35 | 39.30 | 39.33 | 183,208 | +0.03(+0.08%) |
Apr 30, 2014 | 39.29 | 39.32 | 39.25 | 39.30 | 133,032 | +0.04(+0.10%) |
Apr 29, 2014 | 39.25 | 39.27 | 39.24 | 39.26 | 63,926 | +0.00(+0.00%) |
Apr 28, 2014 | 39.28 | 39.29 | 39.24 | 39.26 | 106,902 | -0.02(-0.06%) |
Apr 25, 2014 | 39.33 | 39.33 | 39.26 | 39.29 | 56,222 | +0.02(+0.04%) |
Apr 24, 2014 | 39.26 | 39.31 | 39.25 | 39.27 | 82,225 | -0.02(-0.06%) |
Apr 23, 2014 | 39.29 | 39.30 | 39.25 | 39.29 | 80,099 | +0.03(+0.08%) |
Apr 22, 2014 | 39.25 | 39.27 | 39.24 | 39.26 | 131,446 | -0.05(-0.12%) |
Apr 21, 2014 | 39.34 | 39.34 | 39.26 | 39.31 | 198,145 | +0.04(+0.10%) |
Apr 17, 2014 | 39.22 | 39.27 | 39.27 | 39.27 | 82,299 | +0.04(+0.11%) |
Apr 16, 2014 | 39.23 | 39.25 | 39.21 | 39.23 | 456,415 | -0.01(-0.02%) |
Apr 15, 2014 | 39.22 | 39.25 | 39.19 | 39.24 | 69,893 | +0.03(+0.08%) |
Apr 14, 2014 | 39.18 | 39.23 | 39.17 | 39.21 | 86,620 | -0.02(-0.04%) |
Apr 11, 2014 | 39.20 | 39.25 | 39.19 | 39.22 | 51,826 | +0.02(+0.04%) |
Apr 10, 2014 | 39.19 | 39.24 | 39.18 | 39.21 | 79,907 | +0.02(+0.06%) |
Apr 09, 2014 | 39.10 | 39.18 | 39.08 | 39.18 | 131,595 | +0.07(+0.18%) |
Apr 08, 2014 | 39.11 | 39.13 | 39.08 | 39.11 | 61,655 | -0.00(-0.01%) |
Apr 07, 2014 | 39.14 | 39.14 | 39.10 | 39.12 | 73,060 | +0.01(+0.03%) |
Apr 04, 2014 | 39.09 | 39.12 | 39.06 | 39.10 | 97,482 | +0.06(+0.14%) |
Apr 03, 2014 | 39.05 | 39.06 | 39.02 | 39.05 | 154,122 | +0.00(+0.00%) |
Apr 02, 2014 | 39.02 | 39.06 | 39.02 | 39.05 | 60,612 | -0.03(-0.08%) |
Apr 01, 2014 | 39.10 | 39.10 | 39.06 | 39.08 | 104,743 | -0.00(-0.00%) |
Mar 31, 2014 | 39.05 | 39.10 | 39.05 | 39.08 | 95,859 | +0.01(+0.02%) |
Mar 28, 2014 | 39.09 | 39.09 | 39.03 | 39.07 | 108,546 | -0.01(-0.02%) |
Mar 27, 2014 | 39.06 | 39.09 | 39.03 | 39.08 | 47,463 | -0.01(-0.02%) |
Mar 26, 2014 | 39.06 | 39.09 | 39.03 | 39.09 | 154,597 | +0.06(+0.14%) |
Mar 25, 2014 | 39.02 | 39.06 | 39.02 | 39.03 | 104,870 | +0.01(+0.03%) |
Mar 24, 2014 | 39.02 | 39.06 | 39.01 | 39.02 | 98,063 | -0.05(-0.13%) |
Mar 21, 2014 | 39.05 | 39.08 | 39.02 | 39.07 | 116,205 | +0.02(+0.06%) |
Mar 20, 2014 | 39.04 | 39.06 | 38.99 | 39.05 | 283,297 | -0.02(-0.06%) |
Mar 19, 2014 | 39.24 | 39.25 | 39.06 | 39.07 | 133,272 | -0.18(-0.46%) |
Mar 18, 2014 | 39.22 | 39.25 | 39.22 | 39.25 | 81,229 | +0.02(+0.04%) |
Mar 17, 2014 | 39.23 | 39.27 | 39.22 | 39.24 | 106,946 | -0.05(-0.12%) |
Mar 14, 2014 | 39.29 | 39.30 | 39.25 | 39.29 | 95,119 | -0.01(-0.02%) |
Mar 13, 2014 | 39.24 | 39.29 | 39.22 | 39.29 | 93,453 | +0.02(+0.06%) |
Mar 12, 2014 | 39.29 | 39.29 | 39.25 | 39.27 | 74,539 | +0.02(+0.04%) |
Mar 11, 2014 | 39.22 | 39.27 | 39.22 | 39.25 | 61,281 | +0.00(+0.00%) |
Mar 10, 2014 | 39.22 | 39.26 | 39.22 | 39.25 | 64,719 | +0.01(+0.02%) |
Mar 07, 2014 | 39.23 | 39.27 | 39.22 | 39.25 | 78,196 | -0.02(-0.06%) |
Mar 06, 2014 | 39.22 | 39.27 | 39.22 | 39.27 | 72,042 | -0.01(-0.02%) |
Mar 05, 2014 | 39.26 | 39.28 | 39.23 | 39.28 | 69,210 | +0.01(+0.02%) |
Mar 04, 2014 | 39.30 | 39.30 | 39.25 | 39.27 | 273,640 | -0.07(-0.18%) |