Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.62 | 39.63 | 39.60 | 39.60 | 2,031 | -0.04(-0.10%) |
Sep 29, 2014 | 39.63 | 39.68 | 39.63 | 39.64 | 1,531 | -0.07(-0.17%) |
Sep 26, 2014 | 39.70 | 39.71 | 39.67 | 39.71 | 6,254 | +0.07(+0.17%) |
Sep 25, 2014 | 39.77 | 39.77 | 39.64 | 39.64 | 3,076 | -0.20(-0.50%) |
Sep 24, 2014 | 39.75 | 39.89 | 39.74 | 39.84 | 13,236 | +0.03(+0.07%) |
Sep 23, 2014 | 39.83 | 39.85 | 39.77 | 39.81 | 9,862 | -0.06(-0.15%) |
Sep 22, 2014 | 39.94 | 39.95 | 39.82 | 39.87 | 7,844 | -0.13(-0.33%) |
Sep 19, 2014 | 40.03 | 40.03 | 40.01 | 40.01 | 1,653 | -0.07(-0.18%) |
Sep 18, 2014 | 40.08 | 40.10 | 40.06 | 40.08 | 3,027 | +0.05(+0.12%) |
Sep 17, 2014 | 40.02 | 40.06 | 40.02 | 40.03 | 2,154 | -0.02(-0.05%) |
Sep 16, 2014 | 40.04 | 40.05 | 40.04 | 40.05 | 917 | +0.08(+0.19%) |
Sep 15, 2014 | 39.96 | 39.97 | 39.95 | 39.97 | 888 | -0.03(-0.07%) |
Sep 12, 2014 | 39.99 | 40.00 | 39.99 | 40.00 | 907 | -0.09(-0.22%) |
Sep 11, 2014 | 40.05 | 40.09 | 40.05 | 40.09 | 800 | +0.00(+0.01%) |
Sep 10, 2014 | 40.04 | 40.09 | 40.01 | 40.09 | 1,218 | +0.02(+0.05%) |
Sep 09, 2014 | 40.13 | 40.16 | 40.07 | 40.07 | 3,039 | -0.13(-0.32%) |
Sep 08, 2014 | 40.21 | 40.21 | 40.14 | 40.20 | 2,906 | -0.04(-0.10%) |
Sep 05, 2014 | 40.20 | 40.24 | 40.19 | 40.24 | 5,671 | -0.01(-0.02%) |
Sep 04, 2014 | 40.31 | 40.31 | 40.25 | 40.25 | 1,370 | -0.01(-0.02%) |
Sep 03, 2014 | 40.43 | 40.43 | 40.21 | 40.26 | 4,010 | +0.04(+0.09%) |
Sep 02, 2014 | 40.19 | 40.22 | 40.18 | 40.22 | 4,424 | +0.04(+0.09%) |
Aug 29, 2014 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 40.17 | 40.18 | 40.17 | 40.18 | 777 | -0.01(-0.02%) |
Aug 27, 2014 | 40.21 | 40.21 | 40.19 | 40.19 | 1,188 | -0.04(-0.09%) |
Aug 26, 2014 | 40.24 | 40.24 | 40.23 | 40.23 | 1,552 | +0.08(+0.19%) |
Aug 25, 2014 | 40.13 | 40.19 | 40.07 | 40.15 | 1,138 | +0.08(+0.21%) |
Aug 22, 2014 | 40.05 | 40.10 | 40.09 | 40.07 | 1,007 | -0.02(-0.05%) |
Aug 21, 2014 | 40.09 | 40.13 | 40.09 | 40.09 | 4,414 | -0.00(-0.01%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.04 | 40.09 | 1,709 | -0.01(-0.01%) |
Aug 19, 2014 | 40.05 | 40.10 | 40.05 | 40.10 | 1,651 | +0.12(+0.31%) |
Aug 18, 2014 | 39.95 | 40.02 | 39.95 | 39.97 | 1,505 | +0.15(+0.38%) |
Aug 15, 2014 | 39.96 | 39.96 | 39.82 | 39.82 | 384 | -0.07(-0.17%) |
Aug 14, 2014 | 39.86 | 39.89 | 39.86 | 39.89 | 1,078 | +0.05(+0.13%) |
Aug 13, 2014 | 39.78 | 39.84 | 39.78 | 39.84 | 521 | +0.11(+0.27%) |
Aug 12, 2014 | 39.77 | 39.77 | 39.73 | 39.73 | 3,006 | -0.07(-0.17%) |
Aug 11, 2014 | 39.78 | 39.79 | 39.77 | 39.79 | 2,360 | +0.15(+0.38%) |
Aug 08, 2014 | 39.56 | 39.61 | 39.56 | 39.64 | 1,066 | +0.07(+0.18%) |
Aug 07, 2014 | 39.68 | 39.68 | 39.52 | 39.57 | 2,798 | -0.05(-0.14%) |
Aug 06, 2014 | 39.60 | 39.81 | 39.60 | 39.62 | 25,258 | -0.01(-0.02%) |
Aug 05, 2014 | 39.74 | 39.75 | 39.63 | 39.63 | 6,004 | -0.16(-0.40%) |
Aug 04, 2014 | 39.63 | 39.79 | 39.57 | 39.79 | 6,103 | +0.08(+0.19%) |
Aug 01, 2014 | 39.74 | 39.74 | 39.65 | 39.72 | 2,964 | -0.07(-0.18%) |
Jul 31, 2014 | 39.88 | 39.88 | 39.75 | 39.79 | 2,378 | -0.19(-0.48%) |
Jul 30, 2014 | 40.01 | 40.03 | 39.96 | 39.98 | 15,845 | -0.04(-0.09%) |
Jul 29, 2014 | 40.08 | 40.09 | 40.02 | 40.02 | 72,419 | -0.02(-0.05%) |
Jul 28, 2014 | 40.00 | 40.06 | 39.96 | 40.04 | 3,611 | -0.01(-0.02%) |
Jul 25, 2014 | 40.08 | 40.08 | 40.05 | 40.05 | 2,131 | -0.07(-0.17%) |
Jul 24, 2014 | 40.10 | 40.13 | 40.10 | 40.12 | 1,913 | +0.02(+0.06%) |
Jul 23, 2014 | 40.10 | 40.12 | 40.09 | 40.09 | 1,682 | +0.04(+0.11%) |
Jul 22, 2014 | 40.11 | 40.11 | 40.05 | 40.05 | 3,756 | +0.05(+0.12%) |
Jul 21, 2014 | 39.92 | 40.00 | 39.92 | 40.00 | 837 | -0.02(-0.06%) |
Jul 18, 2014 | 40.10 | 40.10 | 39.94 | 40.03 | 2,002 | +0.09(+0.22%) |
Jul 17, 2014 | 39.99 | 40.02 | 39.94 | 39.94 | 1,649 | -0.10(-0.25%) |
Jul 16, 2014 | 40.36 | 40.36 | 40.02 | 40.04 | 2,024 | +0.03(+0.07%) |
Jul 15, 2014 | 40.06 | 40.06 | 39.98 | 40.01 | 1,809 | -0.03(-0.08%) |
Jul 14, 2014 | 40.03 | 40.04 | 40.03 | 40.04 | 2,277 | +0.05(+0.12%) |
Jul 11, 2014 | 40.01 | 40.01 | 39.96 | 39.99 | 1,620 | -0.02(-0.05%) |
Jul 10, 2014 | 39.78 | 40.02 | 39.78 | 40.01 | 3,084 | -0.08(-0.19%) |
Jul 09, 2014 | 40.03 | 40.09 | 40.03 | 40.09 | 2,557 | +0.06(+0.14%) |
Jul 08, 2014 | 39.97 | 40.05 | 39.93 | 40.03 | 3,445 | -0.11(-0.27%) |
Jul 07, 2014 | 40.15 | 40.15 | 40.14 | 40.14 | 1,364 | -0.05(-0.13%) |
Jul 03, 2014 | 40.18 | 40.19 | 40.19 | 40.19 | 2,538 | +0.04(+0.11%) |
Jul 02, 2014 | 40.20 | 40.20 | 40.15 | 40.15 | 1,085 | -0.01(-0.04%) |