Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.53 | 38.56 | 38.50 | 38.50 | 9,681 | +0.07(+0.18%) |
Sep 29, 2014 | 38.43 | 38.43 | 38.43 | 38.43 | 624 | +0.08(+0.21%) |
Sep 26, 2014 | 38.40 | 38.40 | 38.31 | 38.35 | 3,220 | +0.13(+0.34%) |
Sep 25, 2014 | 38.40 | 38.40 | 38.18 | 38.22 | 5,444 | +0.11(+0.29%) |
Sep 24, 2014 | 38.16 | 38.16 | 38.07 | 38.11 | 3,860 | +0.21(+0.56%) |
Sep 23, 2014 | 37.73 | 37.90 | 37.73 | 37.90 | 27,284 | +0.06(+0.16%) |
Sep 22, 2014 | 37.78 | 37.92 | 37.78 | 37.84 | 2,863 | -0.07(-0.17%) |
Sep 19, 2014 | 37.91 | 37.91 | 37.91 | 37.91 | 200 | +0.28(+0.73%) |
Sep 18, 2014 | 37.88 | 37.88 | 37.61 | 37.63 | 2,581 | -0.17(-0.45%) |
Sep 17, 2014 | 37.57 | 37.80 | 37.57 | 37.80 | 1,365 | +0.21(+0.56%) |
Sep 16, 2014 | 37.65 | 37.65 | 37.50 | 37.59 | 49,778 | -0.05(-0.13%) |
Sep 15, 2014 | 37.94 | 37.94 | 37.64 | 37.64 | 3,664 | +0.07(+0.19%) |
Sep 12, 2014 | 37.60 | 37.60 | 37.57 | 37.57 | 915 | -0.11(-0.29%) |
Sep 11, 2014 | 37.65 | 37.68 | 37.65 | 37.68 | 2,725 | -0.07(-0.19%) |
Sep 10, 2014 | 37.62 | 37.76 | 37.62 | 37.75 | 9,958 | +0.09(+0.25%) |
Sep 09, 2014 | 37.84 | 37.84 | 37.65 | 37.66 | 42,877 | +0.01(+0.01%) |
Sep 08, 2014 | 37.62 | 37.65 | 37.62 | 37.65 | 301 | +0.03(+0.08%) |
Sep 05, 2014 | 37.49 | 37.62 | 37.49 | 37.62 | 3,045 | +0.03(+0.08%) |
Sep 04, 2014 | 37.26 | 37.65 | 37.26 | 37.59 | 3,814 | +0.57(+1.54%) |
Sep 03, 2014 | 37.07 | 37.07 | 37.02 | 37.02 | 1,939 | -0.05(-0.13%) |
Sep 02, 2014 | 36.52 | 37.15 | 36.52 | 37.07 | 5,311 | +0.12(+0.32%) |
Aug 29, 2014 | 36.95 | 36.95 | 36.95 | 36.95 | 200 | -0.03(-0.08%) |
Aug 28, 2014 | 37.00 | 37.00 | 36.98 | 36.98 | 1,390 | +0.04(+0.11%) |
Aug 27, 2014 | 36.97 | 37.00 | 36.94 | 36.94 | 1,514 | -0.04(-0.11%) |
Aug 26, 2014 | 36.92 | 36.99 | 36.92 | 36.98 | 1,615 | +0.02(+0.05%) |
Aug 25, 2014 | 36.94 | 36.96 | 36.87 | 36.96 | 3,545 | +0.11(+0.30%) |
Aug 22, 2014 | 36.85 | 36.85 | 36.85 | 36.85 | 558 | +0.19(+0.52%) |
Aug 21, 2014 | 36.73 | 36.73 | 36.66 | 36.66 | 700 | +0.12(+0.32%) |
Aug 19, 2014 | 36.54 | 36.54 | 36.54 | 36.54 | 200 | +0.12(+0.34%) |
Aug 18, 2014 | 36.50 | 36.50 | 36.42 | 36.42 | 556 | +0.02(+0.05%) |
Aug 15, 2014 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | -0.12(-0.33%) |
Aug 14, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 436 | +0.07(+0.19%) |
Aug 13, 2014 | 36.45 | 36.45 | 36.45 | 36.45 | 1,047 | -0.07(-0.19%) |
Aug 12, 2014 | 36.56 | 36.56 | 36.56 | 36.52 | 1,600 | +0.08(+0.23%) |
Aug 11, 2014 | 36.37 | 36.44 | 36.37 | 36.44 | 700 | +0.04(+0.10%) |
Aug 08, 2014 | 36.39 | 36.39 | 36.39 | 36.40 | 700 | -0.12(-0.33%) |
Aug 07, 2014 | 36.75 | 36.75 | 36.52 | 36.52 | 1,160 | +0.03(+0.09%) |
Aug 06, 2014 | 36.77 | 36.77 | 36.49 | 36.49 | 4,129 | +0.09(+0.24%) |
Aug 05, 2014 | 36.38 | 36.48 | 36.38 | 36.40 | 12,747 | +0.14(+0.39%) |
Aug 04, 2014 | 36.20 | 36.29 | 36.20 | 36.26 | 3,657 | -0.04(-0.11%) |
Aug 01, 2014 | 36.29 | 36.30 | 36.25 | 36.30 | 1,120 | +0.01(+0.03%) |
Jul 31, 2014 | 36.34 | 36.49 | 36.29 | 36.29 | 56,228 | -0.09(-0.23%) |
Jul 30, 2014 | 36.40 | 36.42 | 36.32 | 36.38 | 57,428 | +0.13(+0.37%) |
Jul 29, 2014 | 36.29 | 36.33 | 36.24 | 36.24 | 39,594 | +0.09(+0.25%) |
Jul 25, 2014 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.00(-0.00%) |
Jul 24, 2014 | 36.29 | 36.29 | 36.15 | 36.15 | 314 | -0.11(-0.30%) |
Jul 23, 2014 | 36.24 | 36.26 | 36.16 | 36.26 | 3,135 | +0.02(+0.06%) |
Jul 21, 2014 | 36.09 | 36.24 | 36.24 | 36.24 | 2,800 | +0.20(+0.55%) |
Jul 18, 2014 | 36.04 | 36.04 | 36.02 | 36.04 | 1,142 | +0.04(+0.10%) |
Jul 17, 2014 | 36.09 | 36.09 | 36.00 | 36.00 | 3,964 | -0.07(-0.19%) |
Jul 16, 2014 | 36.07 | 36.07 | 36.07 | 36.07 | 515 | +0.29(+0.80%) |
Jul 15, 2014 | 35.79 | 35.79 | 35.79 | 35.79 | 150 | +0.00(+0.00%) |
Jul 14, 2014 | 35.80 | 35.80 | 35.79 | 35.79 | 874 | -0.11(-0.32%) |
Jul 11, 2014 | 35.90 | 35.90 | 35.90 | 35.90 | 1,124 | +0.15(+0.42%) |
Jul 10, 2014 | 35.75 | 35.75 | 35.75 | 35.75 | 300 | -0.16(-0.45%) |
Jul 08, 2014 | 35.85 | 35.91 | 35.91 | 35.91 | 4,500 | +0.05(+0.13%) |
Jul 07, 2014 | 35.86 | 35.86 | 35.86 | 35.86 | 47 | +0.00(+0.00%) |
Jul 03, 2014 | 35.86 | 35.86 | 35.86 | 35.86 | 2,800 | +0.09(+0.26%) |
Jul 02, 2014 | 35.77 | 35.77 | 35.77 | 35.77 | 601 | +0.17(+0.48%) |
Jul 01, 2014 | 35.63 | 35.65 | 35.60 | 35.60 | 1,700 | -0.06(-0.17%) |
Jun 30, 2014 | 35.65 | 35.66 | 35.57 | 35.66 | 2,400 | -0.09(-0.25%) |
Jun 27, 2014 | 35.75 | 35.75 | 35.75 | 35.75 | 172 | -0.08(-0.22%) |
Jun 24, 2014 | 35.76 | 35.83 | 35.83 | 35.83 | 600 | +0.07(+0.20%) |
Jun 19, 2014 | 35.76 | 35.76 | 35.76 | 35.76 | 300 | -0.20(-0.55%) |
Jun 18, 2014 | 35.96 | 35.96 | 35.96 | 35.96 | 101 | -0.05(-0.15%) |
Jun 17, 2014 | 35.98 | 36.04 | 35.98 | 36.01 | 1,316 | -0.10(-0.28%) |
Jun 13, 2014 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 36.11 | 36.11 | 36.11 | 36.11 | 600 | +0.04(+0.11%) |
Jun 10, 2014 | 36.08 | 36.08 | 36.07 | 36.07 | 5,010 | +0.22(+0.61%) |
Jun 06, 2014 | 36.04 | 36.04 | 35.84 | 35.85 | 4,583 | +0.05(+0.14%) |
Jun 05, 2014 | 35.90 | 35.90 | 35.76 | 35.80 | 3,943 | -0.05(-0.14%) |
Jun 04, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 116 | +0.00(+0.01%) |
Jun 03, 2014 | 35.81 | 35.86 | 35.81 | 35.85 | 1,415 | -0.13(-0.37%) |
Jun 02, 2014 | 35.97 | 35.98 | 35.87 | 35.98 | 633 | +0.15(+0.42%) |
May 30, 2014 | 35.83 | 35.83 | 35.83 | 35.83 | 150 | -0.11(-0.31%) |
May 29, 2014 | 36.00 | 36.00 | 35.92 | 35.94 | 811 | -0.04(-0.11%) |
May 28, 2014 | 36.17 | 36.17 | 35.92 | 35.98 | 1,480 | +0.16(+0.45%) |
May 27, 2014 | 35.90 | 35.98 | 35.82 | 35.82 | 3,219 | -0.18(-0.51%) |
May 23, 2014 | 35.92 | 36.00 | 36.00 | 36.00 | 1,800 | +0.15(+0.42%) |
May 22, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 281 | +0.15(+0.41%) |
May 21, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 50 | +0.00(+0.00%) |
May 19, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
May 16, 2014 | 35.71 | 35.72 | 35.68 | 35.70 | 1,097 | +0.04(+0.12%) |
May 15, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 550 | +0.06(+0.16%) |
May 14, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 728 | +0.01(+0.03%) |
May 13, 2014 | 35.63 | 35.63 | 35.59 | 35.59 | 850 | +0.06(+0.17%) |
May 12, 2014 | 35.57 | 35.57 | 35.50 | 35.53 | 4,815 | -0.02(-0.06%) |
May 09, 2014 | 35.70 | 35.70 | 35.50 | 35.55 | 3,100 | +0.26(+0.74%) |
May 08, 2014 | 35.33 | 35.33 | 35.28 | 35.29 | 2,870 | +0.15(+0.43%) |
May 06, 2014 | 35.34 | 35.14 | 35.14 | 35.14 | 2,800 | -0.12(-0.34%) |
May 05, 2014 | 35.20 | 35.26 | 35.20 | 35.26 | 200 | +0.01(+0.03%) |
May 01, 2014 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 35.33 | 35.33 | 35.25 | 35.25 | 1,200 | -0.15(-0.42%) |
Apr 29, 2014 | 35.41 | 35.42 | 35.36 | 35.40 | 29,700 | +0.17(+0.48%) |
Apr 28, 2014 | 35.26 | 35.26 | 35.23 | 35.23 | 503 | -0.12(-0.34%) |
Apr 25, 2014 | 35.35 | 35.35 | 35.35 | 35.35 | 1,029 | -0.08(-0.22%) |
Apr 22, 2014 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | -0.06(-0.17%) |
Apr 21, 2014 | 35.49 | 35.49 | 35.49 | 35.49 | 3,451 | +0.18(+0.51%) |
Apr 15, 2014 | 35.45 | 35.31 | 35.31 | 35.31 | 1,500 | -0.01(-0.03%) |
Apr 11, 2014 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.09(+0.26%) |
Apr 10, 2014 | 35.23 | 35.23 | 35.20 | 35.23 | 147,065 | -0.24(-0.68%) |
Apr 09, 2014 | 35.47 | 35.47 | 35.47 | 35.47 | 45 | +0.00(+0.00%) |
Apr 08, 2014 | 35.45 | 35.47 | 35.45 | 35.47 | 447 | -0.17(-0.48%) |
Apr 07, 2014 | 35.97 | 35.97 | 35.64 | 35.64 | 200 | -0.12(-0.34%) |
Apr 04, 2014 | 35.76 | 35.76 | 35.76 | 35.76 | 575 | +0.19(+0.53%) |
Apr 03, 2014 | 35.57 | 35.57 | 35.57 | 35.57 | 617 | +0.06(+0.17%) |
Apr 02, 2014 | 35.51 | 35.51 | 35.51 | 35.51 | 400 | +0.08(+0.22%) |
Apr 01, 2014 | 35.49 | 35.49 | 35.43 | 35.43 | 436 | -0.15(-0.42%) |
Mar 27, 2014 | 35.58 | 35.58 | 35.58 | 35.58 | 0 | +0.28(+0.79%) |
Mar 25, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 281 | -0.09(-0.25%) |
Mar 21, 2014 | 35.39 | 35.39 | 35.39 | 35.39 | 500 | +0.24(+0.68%) |
Mar 19, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 100 | +0.00(+0.00%) |
Mar 14, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 300 | -0.15(-0.42%) |
Mar 13, 2014 | 35.19 | 35.33 | 35.19 | 35.30 | 1,350 | +0.11(+0.31%) |
Mar 12, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 100 | -0.09(-0.25%) |
Mar 11, 2014 | 35.26 | 35.28 | 35.26 | 35.28 | 500 | -0.04(-0.12%) |
Mar 10, 2014 | 35.32 | 35.32 | 35.32 | 35.32 | 460 | -0.00(-0.01%) |
Mar 07, 2014 | 35.25 | 35.32 | 35.25 | 35.32 | 1,500 | +0.03(+0.09%) |
Mar 06, 2014 | 35.29 | 35.29 | 35.29 | 35.29 | 1,200 | -0.41(-1.15%) |
Mar 05, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 100 | +0.04(+0.11%) |
Mar 04, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 100 | -0.05(-0.14%) |
Mar 03, 2014 | 35.49 | 35.71 | 35.49 | 35.71 | 2,656 | +0.26(+0.73%) |
Feb 28, 2014 | 35.45 | 35.45 | 35.45 | 35.45 | 150 | -0.24(-0.67%) |
Feb 24, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 600 | +0.00(+0.00%) |
Feb 21, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 845 | +0.14(+0.39%) |
Feb 20, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 75 | +0.00(+0.00%) |
Feb 19, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 50 | +0.00(+0.00%) |
Feb 18, 2014 | 35.58 | 35.58 | 35.55 | 35.55 | 768 | -0.30(-0.83%) |
Feb 13, 2014 | 35.89 | 35.85 | 35.85 | 35.85 | 600 | -0.14(-0.39%) |
Feb 12, 2014 | 36.04 | 36.04 | 35.99 | 35.99 | 784 | +0.11(+0.31%) |
Feb 11, 2014 | 35.95 | 35.95 | 35.88 | 35.88 | 423 | +0.00(+0.00%) |
Feb 10, 2014 | 35.95 | 35.95 | 35.88 | 35.88 | 820 | -0.07(-0.19%) |
Feb 07, 2014 | 35.95 | 35.95 | 35.95 | 35.95 | 95 | +0.00(+0.00%) |
Feb 06, 2014 | 35.95 | 35.95 | 35.95 | 35.95 | 202 | -0.22(-0.61%) |
Feb 05, 2014 | 36.22 | 36.25 | 36.17 | 36.17 | 1,372 | -0.13(-0.36%) |
Feb 04, 2014 | 36.30 | 36.30 | 36.30 | 36.30 | 1,030 | +0.03(+0.07%) |
Feb 03, 2014 | 36.26 | 36.28 | 36.26 | 36.27 | 2,428 | +0.15(+0.43%) |
Jan 30, 2014 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.29(+0.81%) |
Jan 29, 2014 | 35.83 | 35.83 | 35.83 | 35.83 | 500 | -0.10(-0.28%) |
Jan 28, 2014 | 35.86 | 35.93 | 35.86 | 35.93 | 831 | +0.06(+0.18%) |
Jan 27, 2014 | 35.79 | 35.87 | 35.79 | 35.87 | 5,438 | +0.01(+0.02%) |
Jan 23, 2014 | 35.85 | 35.86 | 35.86 | 35.86 | 1,100 | -0.40(-1.10%) |
Jan 22, 2014 | 36.22 | 36.26 | 36.17 | 36.26 | 1,103 | +0.30(+0.83%) |
Jan 16, 2014 | 35.96 | 35.96 | 35.96 | 35.96 | 0 | -0.04(-0.11%) |
Jan 15, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 2,310 | +0.15(+0.43%) |
Jan 14, 2014 | 35.82 | 35.85 | 35.82 | 35.85 | 1,275 | +0.03(+0.07%) |
Jan 10, 2014 | 35.82 | 35.82 | 35.82 | 35.82 | 1,100 | -0.24(-0.67%) |
Jan 09, 2014 | 36.05 | 36.14 | 36.05 | 36.06 | 812 | -0.12(-0.33%) |
Jan 08, 2014 | 36.10 | 36.18 | 36.10 | 36.18 | 4,248 | +0.20(+0.55%) |
Jan 06, 2014 | 36.09 | 35.98 | 35.98 | 35.98 | 500 | +0.32(+0.90%) |
Jan 02, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 35.66 | 35.66 | 35.66 | 35.66 | 300 | +0.13(+0.36%) |
Dec 30, 2013 | 35.51 | 35.53 | 35.51 | 35.53 | 500 | -0.05(-0.14%) |
Dec 27, 2013 | 35.59 | 35.59 | 35.58 | 35.58 | 429 | -0.31(-0.86%) |
Dec 26, 2013 | 35.91 | 35.91 | 35.85 | 35.89 | 1,074 | +0.04(+0.11%) |
Dec 20, 2013 | 36.00 | 35.85 | 35.85 | 35.85 | 3,300 | -0.09(-0.26%) |
Dec 19, 2013 | 35.94 | 35.94 | 35.94 | 35.94 | 158 | +0.20(+0.57%) |
Dec 18, 2013 | 35.66 | 35.74 | 35.64 | 35.74 | 1,975 | +0.06(+0.17%) |
Dec 17, 2013 | 35.68 | 35.68 | 35.68 | 35.68 | 958 | -0.12(-0.34%) |
Dec 16, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 18 | +0.00(+0.00%) |
Dec 13, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 300 | +0.09(+0.25%) |
Dec 12, 2013 | 35.71 | 35.71 | 35.71 | 35.71 | 487 | +0.09(+0.25%) |
Dec 11, 2013 | 35.62 | 35.62 | 35.62 | 35.62 | 25 | +0.00(+0.00%) |
Dec 10, 2013 | 35.69 | 35.69 | 35.62 | 35.62 | 200 | -0.51(-1.42%) |
Dec 04, 2013 | 36.13 | 36.13 | 36.13 | 36.13 | 800 | -0.10(-0.27%) |
Nov 27, 2013 | 36.15 | 36.23 | 36.23 | 36.23 | 700 | -0.07(-0.19%) |
Nov 26, 2013 | 36.35 | 36.35 | 36.24 | 36.30 | 30,291 | -0.10(-0.29%) |
Nov 25, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 400 | +0.06(+0.18%) |
Nov 18, 2013 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -0.17(-0.46%) |
Nov 14, 2013 | 36.51 | 36.51 | 36.51 | 36.51 | 100 | -0.06(-0.16%) |
Nov 12, 2013 | 36.55 | 36.57 | 36.52 | 36.57 | 1,346 | -0.10(-0.28%) |
Nov 11, 2013 | 36.70 | 36.70 | 36.65 | 36.67 | 1,437 | +0.14(+0.38%) |
Nov 05, 2013 | 36.53 | 36.53 | 36.53 | 36.53 | 100 | +0.06(+0.16%) |
Nov 04, 2013 | 36.47 | 36.47 | 36.47 | 36.47 | 304 | +0.11(+0.30%) |
Nov 01, 2013 | 36.36 | 36.36 | 36.36 | 36.36 | 136 | +0.18(+0.49%) |
Oct 31, 2013 | 36.18 | 36.18 | 36.16 | 36.18 | 540 | +0.33(+0.92%) |
Oct 30, 2013 | 35.85 | 35.85 | 35.85 | 35.85 | 100 | +0.06(+0.17%) |
Oct 29, 2013 | 35.79 | 35.79 | 35.79 | 35.79 | 1,000 | +0.17(+0.47%) |
Oct 28, 2013 | 35.62 | 35.63 | 35.62 | 35.63 | 2,000 | -0.02(-0.07%) |
Oct 23, 2013 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | -0.06(-0.17%) |
Oct 22, 2013 | 35.72 | 35.72 | 35.62 | 35.71 | 11,470 | -0.21(-0.58%) |
Oct 21, 2013 | 35.94 | 35.95 | 35.89 | 35.92 | 5,560 | +0.01(+0.03%) |
Oct 18, 2013 | 35.91 | 35.94 | 35.90 | 35.91 | 10,889 | -0.02(-0.07%) |
Oct 17, 2013 | 35.97 | 36.02 | 35.93 | 35.93 | 8,050 | -0.49(-1.36%) |
Oct 15, 2013 | 36.39 | 36.43 | 36.43 | 36.43 | 400 | +0.20(+0.55%) |
Oct 14, 2013 | 36.20 | 36.23 | 36.20 | 36.23 | 1,050 | +0.07(+0.19%) |
Oct 02, 2013 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | -0.15(-0.41%) |