Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.35 | 39.35 | 39.27 | 39.27 | 36,552 | -0.08(-0.21%) |
Sep 29, 2014 | 39.36 | 40.11 | 39.33 | 39.36 | 98,297 | +0.04(+0.09%) |
Sep 26, 2014 | 39.31 | 39.32 | 39.31 | 39.32 | 637 | -0.04(-0.11%) |
Sep 25, 2014 | 39.37 | 39.37 | 39.37 | 39.37 | 530 | +0.03(+0.07%) |
Sep 24, 2014 | 39.34 | 39.34 | 39.34 | 39.34 | 17 | +0.00(+0.00%) |
Sep 23, 2014 | 39.34 | 39.34 | 39.34 | 39.34 | 2,729 | +0.01(+0.02%) |
Sep 22, 2014 | 39.33 | 39.33 | 39.33 | 39.33 | 357 | +0.04(+0.10%) |
Sep 19, 2014 | 39.25 | 39.29 | 39.25 | 39.29 | 785 | +0.09(+0.22%) |
Sep 18, 2014 | 39.20 | 39.20 | 39.20 | 39.20 | 3,826 | -0.04(-0.09%) |
Sep 17, 2014 | 39.24 | 39.24 | 39.24 | 39.24 | 3,315 | -0.02(-0.06%) |
Sep 16, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 2 | +0.00(+0.00%) |
Sep 15, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 1,275 | -0.08(-0.19%) |
Sep 11, 2014 | 39.34 | 39.34 | 39.34 | 39.34 | 1,020 | -0.06(-0.14%) |
Sep 10, 2014 | 39.40 | 39.40 | 39.40 | 39.40 | 2 | +0.00(+0.00%) |
Sep 09, 2014 | 39.43 | 39.45 | 39.36 | 39.40 | 3,088 | -0.04(-0.10%) |
Sep 08, 2014 | 39.46 | 39.46 | 39.44 | 39.44 | 1,328 | -0.07(-0.18%) |
Sep 05, 2014 | 39.51 | 39.51 | 39.51 | 39.51 | 5 | +0.00(+0.00%) |
Sep 04, 2014 | 39.53 | 39.53 | 39.51 | 39.51 | 1,336 | +0.10(+0.25%) |
Sep 03, 2014 | 39.41 | 39.41 | 39.41 | 39.41 | 71 | +0.00(+0.00%) |
Sep 02, 2014 | 39.51 | 39.51 | 39.41 | 39.41 | 11,457 | -0.19(-0.49%) |
Aug 27, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 510 | +0.05(+0.12%) |
Aug 26, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 2,739 | +0.05(+0.13%) |
Aug 25, 2014 | 39.50 | 39.50 | 39.50 | 39.50 | 109 | -0.00(-0.00%) |
Aug 22, 2014 | 39.49 | 39.50 | 39.46 | 39.50 | 5,999 | +0.06(+0.14%) |
Aug 21, 2014 | 39.45 | 39.45 | 39.45 | 39.45 | 160 | +0.00(+0.00%) |
Aug 20, 2014 | 39.48 | 39.48 | 39.48 | 39.45 | 3,647 | -0.15(-0.39%) |
Aug 18, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.00(+0.00%) |
Aug 15, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 255 | +0.22(+0.55%) |
Aug 14, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 130 | +0.00(+0.00%) |
Aug 13, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 443 | -0.03(-0.08%) |
Aug 12, 2014 | 39.42 | 39.42 | 39.42 | 39.42 | 209 | +0.00(+0.00%) |
Aug 11, 2014 | 39.42 | 39.42 | 39.42 | 39.42 | 137 | +0.00(+0.00%) |
Aug 08, 2014 | 39.39 | 39.42 | 39.39 | 39.42 | 5,861 | +0.04(+0.11%) |
Aug 07, 2014 | 39.37 | 39.37 | 39.37 | 39.37 | 1,711 | +0.08(+0.21%) |
Aug 06, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 2,588 | +0.05(+0.14%) |
Aug 01, 2014 | 39.24 | 39.24 | 39.24 | 39.24 | 0 | -0.03(-0.08%) |
Jul 31, 2014 | 39.24 | 39.27 | 39.24 | 39.27 | 1,451 | -0.11(-0.29%) |
Jul 30, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 765 | -0.04(-0.11%) |
Jul 29, 2014 | 39.44 | 39.44 | 39.42 | 39.42 | 1,229 | -0.03(-0.07%) |
Jul 25, 2014 | 39.45 | 39.45 | 39.45 | 39.45 | 2,040 | -0.03(-0.07%) |
Jul 23, 2014 | 39.47 | 39.48 | 39.47 | 39.48 | 3,035 | +0.04(+0.11%) |
Jul 22, 2014 | 39.44 | 39.44 | 39.44 | 39.44 | 1,818 | +0.02(+0.04%) |
Jul 21, 2014 | 39.42 | 39.42 | 39.42 | 39.42 | 7,652 | +0.02(+0.05%) |
Jul 18, 2014 | 39.52 | 39.52 | 39.40 | 39.40 | 2,805 | -0.05(-0.13%) |
Jul 17, 2014 | 39.42 | 39.45 | 39.40 | 39.45 | 39,054 | +0.09(+0.23%) |
Jul 16, 2014 | 39.36 | 39.36 | 39.36 | 39.36 | 2,627 | +0.01(+0.02%) |
Jul 15, 2014 | 39.36 | 39.38 | 39.35 | 39.35 | 29,588 | -0.01(-0.02%) |
Jul 14, 2014 | 39.40 | 39.40 | 39.36 | 39.36 | 10,738 | -0.06(-0.16%) |
Jul 11, 2014 | 39.44 | 39.44 | 39.42 | 39.42 | 1,657 | +0.04(+0.11%) |
Jul 10, 2014 | 39.40 | 39.41 | 39.38 | 39.38 | 15,329 | +0.01(+0.03%) |
Jul 09, 2014 | 39.34 | 39.37 | 39.34 | 39.37 | 20,405 | +0.16(+0.42%) |
Jul 07, 2014 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) |
Jul 03, 2014 | 39.18 | 39.20 | 39.20 | 39.20 | 2,040 | -0.11(-0.29%) |