Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.73 | 38.73 | 38.62 | 38.62 | 826 | -0.56(-1.42%) |
Sep 26, 2014 | 38.81 | 39.17 | 38.81 | 39.17 | 201 | +0.79(+2.05%) |
Sep 25, 2014 | 39.02 | 39.02 | 38.28 | 38.38 | 14,596 | -0.49(-1.26%) |
Sep 24, 2014 | 38.78 | 38.87 | 38.65 | 38.87 | 5,394 | +0.16(+0.42%) |
Sep 23, 2014 | 38.90 | 38.92 | 38.68 | 38.71 | 3,496 | -0.27(-0.70%) |
Sep 22, 2014 | 39.32 | 39.33 | 38.98 | 38.99 | 2,302 | -0.56(-1.41%) |
Sep 19, 2014 | 40.09 | 40.09 | 39.37 | 39.54 | 4,686 | -0.50(-1.24%) |
Sep 18, 2014 | 39.90 | 40.18 | 39.90 | 40.04 | 10,933 | +0.37(+0.93%) |
Sep 17, 2014 | 39.60 | 39.67 | 39.53 | 39.67 | 4,407 | +0.35(+0.88%) |
Sep 16, 2014 | 39.14 | 39.33 | 39.13 | 39.33 | 71,310 | +0.14(+0.35%) |
Sep 15, 2014 | 39.53 | 39.53 | 39.13 | 39.19 | 11,048 | -0.38(-0.95%) |
Sep 12, 2014 | 39.43 | 39.60 | 39.43 | 39.57 | 921 | +0.09(+0.23%) |
Sep 11, 2014 | 39.33 | 39.48 | 39.33 | 39.48 | 5,472 | +0.01(+0.02%) |
Sep 10, 2014 | 39.28 | 39.50 | 39.28 | 39.47 | 4,052 | +0.29(+0.74%) |
Sep 09, 2014 | 39.44 | 39.44 | 39.13 | 39.18 | 20,049 | -0.43(-1.09%) |
Sep 08, 2014 | 39.44 | 39.63 | 39.44 | 39.62 | 10,703 | +0.15(+0.37%) |
Sep 05, 2014 | 39.61 | 39.61 | 39.61 | 39.47 | 1,656 | -0.01(-0.02%) |
Sep 04, 2014 | 39.68 | 39.71 | 39.47 | 39.48 | 1,877 | -0.32(-0.80%) |
Sep 03, 2014 | 40.09 | 40.16 | 39.80 | 39.80 | 2,279 | -0.10(-0.25%) |
Sep 02, 2014 | 39.78 | 40.14 | 39.69 | 39.90 | 13,552 | +0.25(+0.62%) |
Aug 29, 2014 | 39.54 | 39.65 | 39.65 | 39.65 | 997 | +0.20(+0.51%) |
Aug 28, 2014 | 39.45 | 39.54 | 39.28 | 39.45 | 9,126 | -0.15(-0.38%) |
Aug 27, 2014 | 39.98 | 39.98 | 39.60 | 39.60 | 1,004 | -0.44(-1.10%) |
Aug 26, 2014 | 39.64 | 40.06 | 39.64 | 40.04 | 35,643 | +0.39(+0.99%) |
Aug 25, 2014 | 39.53 | 39.70 | 39.26 | 39.65 | 1,936 | +0.39(+0.99%) |
Aug 22, 2014 | 39.14 | 39.26 | 39.14 | 39.26 | 843 | +0.11(+0.27%) |
Aug 21, 2014 | 38.73 | 39.23 | 38.73 | 39.15 | 8,492 | +0.23(+0.60%) |
Aug 20, 2014 | 38.58 | 38.92 | 38.42 | 38.92 | 26,168 | +0.28(+0.73%) |
Aug 19, 2014 | 38.73 | 38.79 | 38.64 | 38.64 | 28,359 | -0.03(-0.07%) |
Aug 18, 2014 | 38.44 | 38.72 | 38.44 | 38.67 | 10,091 | +0.49(+1.29%) |
Aug 15, 2014 | 38.48 | 38.56 | 37.88 | 38.17 | 4,944 | -0.13(-0.33%) |
Aug 14, 2014 | 38.28 | 38.31 | 38.28 | 38.30 | 3,320 | +0.07(+0.19%) |
Aug 13, 2014 | 38.18 | 38.25 | 38.18 | 38.23 | 5,309 | +0.21(+0.55%) |
Aug 12, 2014 | 38.19 | 38.19 | 37.88 | 38.02 | 9,799 | -0.14(-0.36%) |
Aug 11, 2014 | 38.14 | 38.41 | 38.10 | 38.16 | 166,687 | +0.19(+0.51%) |
Aug 08, 2014 | 37.52 | 37.91 | 37.45 | 37.96 | 5,257 | +0.43(+1.15%) |
Aug 07, 2014 | 37.63 | 37.68 | 37.39 | 37.53 | 3,845 | -0.34(-0.90%) |
Aug 06, 2014 | 37.62 | 38.10 | 37.59 | 37.87 | 10,713 | +0.33(+0.87%) |
Aug 05, 2014 | 37.51 | 37.76 | 37.44 | 37.55 | 5,822 | -0.32(-0.85%) |
Aug 04, 2014 | 37.84 | 37.96 | 37.56 | 37.87 | 47,214 | +0.02(+0.04%) |
Aug 01, 2014 | 38.12 | 38.12 | 37.44 | 37.85 | 97,613 | -0.35(-0.91%) |
Jul 31, 2014 | 38.75 | 38.75 | 38.18 | 38.20 | 5,802 | -1.05(-2.67%) |
Jul 30, 2014 | 39.16 | 39.28 | 39.00 | 39.25 | 6,649 | -0.01(-0.02%) |
Jul 29, 2014 | 38.90 | 39.29 | 38.90 | 39.25 | 2,812 | +0.39(+1.01%) |
Jul 28, 2014 | 38.81 | 38.97 | 38.60 | 38.86 | 19,569 | +0.02(+0.06%) |
Jul 25, 2014 | 39.00 | 39.00 | 38.84 | 38.84 | 3,653 | -0.37(-0.94%) |
Jul 24, 2014 | 39.06 | 39.23 | 39.05 | 39.21 | 12,326 | +0.29(+0.74%) |
Jul 23, 2014 | 38.83 | 38.96 | 38.74 | 38.92 | 9,176 | +0.08(+0.21%) |
Jul 22, 2014 | 38.78 | 38.93 | 38.74 | 38.84 | 5,290 | +0.30(+0.77%) |
Jul 21, 2014 | 38.44 | 38.54 | 38.33 | 38.54 | 3,639 | -0.11(-0.29%) |
Jul 18, 2014 | 38.23 | 38.68 | 38.23 | 38.65 | 3,303 | +0.42(+1.10%) |
Jul 17, 2014 | 38.47 | 38.53 | 38.23 | 38.23 | 3,900 | -0.32(-0.82%) |
Jul 16, 2014 | 38.69 | 38.69 | 38.44 | 38.55 | 5,381 | -0.05(-0.12%) |
Jul 15, 2014 | 38.55 | 38.84 | 38.55 | 38.60 | 3,592 | -0.02(-0.05%) |
Jul 14, 2014 | 38.78 | 38.80 | 38.62 | 38.62 | 4,690 | +0.18(+0.47%) |
Jul 11, 2014 | 38.44 | 38.52 | 38.34 | 38.44 | 23,057 | +0.06(+0.17%) |
Jul 10, 2014 | 38.02 | 38.48 | 38.02 | 38.37 | 6,035 | -0.42(-1.07%) |
Jul 09, 2014 | 38.97 | 39.05 | 38.70 | 38.79 | 15,140 | -0.09(-0.23%) |
Jul 08, 2014 | 39.37 | 39.37 | 38.77 | 38.88 | 16,337 | -0.64(-1.62%) |
Jul 07, 2014 | 39.75 | 39.75 | 39.41 | 39.52 | 29,588 | -0.37(-0.92%) |
Jul 03, 2014 | 39.64 | 39.89 | 39.89 | 39.89 | 5,113 | +0.44(+1.12%) |
Jul 02, 2014 | 39.47 | 39.72 | 39.43 | 39.45 | 15,725 | -0.22(-0.57%) |