Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.09(+0.30%) |
Apr 28, 2014 | 29.66 | 29.66 | 29.66 | 29.66 | 800 | +0.10(+0.34%) |
Apr 24, 2014 | 29.40 | 29.56 | 29.56 | 29.56 | 1,000 | +0.22(+0.75%) |
Apr 21, 2014 | 29.35 | 29.34 | 29.34 | 29.34 | 1,000 | -0.13(-0.44%) |
Apr 16, 2014 | 29.15 | 29.47 | 29.47 | 29.47 | 1,500 | +0.07(+0.24%) |
Apr 14, 2014 | 29.40 | 29.40 | 29.40 | 29.40 | 1,300 | -0.38(-1.28%) |
Apr 11, 2014 | 29.73 | 29.82 | 29.69 | 29.78 | 1,600 | +0.25(+0.85%) |
Apr 09, 2014 | 29.53 | 29.53 | 29.53 | 29.53 | 400 | +0.21(+0.72%) |
Mar 31, 2014 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 29.32 | 29.32 | 29.32 | 29.32 | 1 | +0.00(+0.00%) |
Mar 24, 2014 | 29.28 | 29.32 | 29.32 | 29.32 | 1,100 | -0.55(-1.84%) |
Mar 17, 2014 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 29.80 | 29.87 | 29.80 | 29.87 | 2,300 | +0.68(+2.33%) |
Mar 10, 2014 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Mar 05, 2014 | 29.19 | 29.19 | 29.19 | 29.19 | 200 | +0.14(+0.48%) |
Mar 04, 2014 | 29.05 | 29.05 | 29.05 | 29.05 | 150 | -0.40(-1.36%) |
Feb 28, 2014 | 29.45 | 29.45 | 29.45 | 29.45 | 200 | +0.67(+2.33%) |
Feb 26, 2014 | 28.92 | 28.78 | 28.78 | 28.78 | 200 | +0.28(+0.98%) |
Feb 06, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.20(-0.70%) |
Jan 31, 2014 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Jan 28, 2014 | 28.70 | 28.70 | 28.70 | 28.70 | 200 | -0.59(-2.01%) |
Jan 09, 2014 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | +0.00(+0.00%) |
Jan 08, 2014 | 29.29 | 29.29 | 29.29 | 29.29 | 45 | +0.00(+0.00%) |
Jan 02, 2014 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 300 | +0.00(+0.00%) |
Dec 20, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | +0.00(+0.00%) |
Dec 18, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 300 | +0.00(+0.00%) |
Dec 16, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 300 | -0.08(-0.27%) |
Dec 11, 2013 | 29.37 | 29.37 | 29.37 | 29.37 | 1,000 | +1.30(+4.63%) |
Nov 25, 2013 | 28.12 | 28.07 | 28.07 | 28.07 | 2,200 | +0.04(+0.14%) |
Nov 22, 2013 | 28.03 | 28.03 | 28.03 | 28.03 | 200 | -0.22(-0.78%) |
Nov 20, 2013 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.06(-0.21%) |
Nov 19, 2013 | 28.20 | 28.31 | 28.20 | 28.31 | 200 | +0.10(+0.35%) |
Nov 18, 2013 | 28.34 | 28.34 | 28.21 | 28.21 | 1,000 | +0.02(+0.07%) |
Nov 15, 2013 | 28.19 | 28.19 | 28.19 | 28.19 | 100 | +0.31(+1.11%) |
Nov 14, 2013 | 27.88 | 27.88 | 27.88 | 27.88 | 500 | -0.09(-0.32%) |
Nov 12, 2013 | 27.97 | 27.97 | 27.97 | 27.97 | 100 | +0.13(+0.47%) |
Nov 11, 2013 | 27.84 | 27.84 | 27.84 | 27.84 | 200 | +0.30(+1.09%) |
Nov 08, 2013 | 27.45 | 27.66 | 27.45 | 27.54 | 800 | -0.02(-0.07%) |
Nov 07, 2013 | 27.53 | 27.56 | 27.53 | 27.56 | 2,800 | -0.72(-2.55%) |
Nov 04, 2013 | 28.33 | 28.28 | 28.28 | 28.28 | 400 | -0.62(-2.15%) |
Oct 31, 2013 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | -0.06(-0.21%) |
Oct 30, 2013 | 29.37 | 29.50 | 28.75 | 28.96 | 4,300 | -0.66(-2.23%) |
Oct 28, 2013 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.07(+0.24%) |
Oct 25, 2013 | 29.43 | 29.55 | 29.42 | 29.55 | 410 | +0.05(+0.17%) |
Oct 24, 2013 | 29.52 | 29.52 | 29.50 | 29.50 | 200 | -0.02(-0.07%) |
Oct 22, 2013 | 29.44 | 29.52 | 29.52 | 29.52 | 1,300 | +0.48(+1.65%) |
Oct 21, 2013 | 28.88 | 29.04 | 28.88 | 29.04 | 952 | +0.02(+0.07%) |
Oct 18, 2013 | 28.89 | 29.05 | 28.89 | 29.02 | 900 | +0.17(+0.59%) |
Oct 17, 2013 | 29.00 | 29.00 | 28.85 | 28.85 | 200 | +0.63(+2.23%) |
Oct 16, 2013 | 28.37 | 28.38 | 28.13 | 28.22 | 1,000 | +0.25(+0.89%) |
Oct 15, 2013 | 28.02 | 28.11 | 27.97 | 27.97 | 8,200 | -0.46(-1.62%) |
Oct 14, 2013 | 28.57 | 28.63 | 28.43 | 28.43 | 6,450 | -0.02(-0.07%) |
Oct 11, 2013 | 28.43 | 28.56 | 28.33 | 28.45 | 12,100 | +0.08(+0.28%) |
Oct 10, 2013 | 28.32 | 28.42 | 28.24 | 28.37 | 12,300 | +0.07(+0.25%) |
Oct 09, 2013 | 28.27 | 28.40 | 28.23 | 28.30 | 23,800 | -0.15(-0.53%) |
Oct 08, 2013 | 28.71 | 28.77 | 28.45 | 28.45 | 26,999 | -0.12(-0.42%) |
Oct 07, 2013 | 28.60 | 28.65 | 28.52 | 28.57 | 17,000 | -0.31(-1.09%) |
Oct 03, 2013 | 28.88 | 28.88 | 28.88 | 28.88 | 0 | +0.31(+1.10%) |
Oct 02, 2013 | 28.52 | 28.57 | 28.52 | 28.57 | 750 | +0.46(+1.63%) |
Sep 26, 2013 | 28.98 | 28.11 | 28.11 | 28.11 | 300 | -0.38(-1.32%) |
Sep 19, 2013 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | +0.31(+1.09%) |
Sep 18, 2013 | 27.64 | 28.40 | 27.59 | 28.18 | 30,600 | +0.68(+2.47%) |
Sep 17, 2013 | 27.72 | 27.89 | 27.50 | 27.50 | 17,600 | +0.20(+0.73%) |
Sep 13, 2013 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | -0.18(-0.66%) |
Sep 12, 2013 | 27.55 | 27.55 | 27.38 | 27.48 | 10,900 | +0.23(+0.84%) |
Sep 10, 2013 | 27.23 | 27.25 | 27.25 | 27.25 | 1,100 | +0.31(+1.15%) |
Sep 03, 2013 | 26.90 | 26.94 | 26.94 | 26.94 | 500 | -0.14(-0.52%) |
Aug 30, 2013 | 26.40 | 27.08 | 26.40 | 27.08 | 1,150 | -0.10(-0.37%) |
Aug 29, 2013 | 27.25 | 27.25 | 27.05 | 27.18 | 2,900 | -0.49(-1.77%) |
Aug 28, 2013 | 27.30 | 27.67 | 27.30 | 27.67 | 2,900 | -0.22(-0.79%) |
Aug 27, 2013 | 27.70 | 28.06 | 27.53 | 27.89 | 40,900 | +0.10(+0.36%) |
Aug 26, 2013 | 27.83 | 28.30 | 27.40 | 27.79 | 38,225 | +0.04(+0.14%) |
Aug 23, 2013 | 27.54 | 28.10 | 27.54 | 27.75 | 7,775 | +0.39(+1.43%) |
Aug 21, 2013 | 28.58 | 27.36 | 27.36 | 27.36 | 400 | -1.38(-4.80%) |
Aug 20, 2013 | 28.73 | 28.74 | 28.73 | 28.74 | 1,000 | +1.69(+6.25%) |
Aug 14, 2013 | 26.71 | 27.05 | 27.05 | 27.05 | 200 | -0.86(-3.08%) |
Aug 13, 2013 | 27.91 | 27.91 | 27.91 | 27.91 | 150 | +0.69(+2.53%) |
Aug 12, 2013 | 26.80 | 27.22 | 26.80 | 27.22 | 400 | +0.04(+0.15%) |
Jul 31, 2013 | 27.65 | 27.18 | 27.18 | 27.18 | 1,600 | +0.97(+3.71%) |
Jul 18, 2013 | 26.21 | 26.21 | 26.21 | 26.21 | 200 | -0.22(-0.84%) |
Jul 17, 2013 | 26.69 | 26.69 | 26.43 | 26.43 | 400 | +0.12(+0.46%) |
Jul 12, 2013 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.66(+2.57%) |
Jul 05, 2013 | 25.61 | 25.65 | 25.65 | 25.65 | 2,200 | -0.41(-1.57%) |
Jul 01, 2013 | 27.16 | 26.06 | 26.06 | 26.06 | 400 | -0.89(-3.30%) |
Jun 27, 2013 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.45(+1.70%) |
Jun 21, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.44(-1.63%) |
Jun 20, 2013 | 28.06 | 28.06 | 26.94 | 26.94 | 880 | -1.31(-4.64%) |
Jun 14, 2013 | 28.25 | 28.25 | 28.25 | 28.25 | 300 | -0.76(-2.62%) |
Jun 13, 2013 | 27.10 | 29.01 | 27.10 | 29.01 | 6,587 | +1.51(+5.49%) |
Jun 12, 2013 | 27.05 | 27.60 | 27.05 | 27.50 | 2,415 | -0.19(-0.69%) |
Jun 11, 2013 | 27.30 | 27.80 | 27.00 | 27.69 | 16,700 | +0.85(+3.17%) |
Jun 10, 2013 | 26.60 | 27.31 | 26.60 | 26.84 | 51,500 | -0.01(-0.04%) |
Jun 07, 2013 | 26.89 | 27.05 | 26.85 | 26.85 | 24,100 | -0.15(-0.56%) |
Jun 06, 2013 | 27.50 | 27.50 | 26.10 | 27.00 | 75,700 | +0.35(+1.31%) |
Jun 05, 2013 | 26.80 | 26.80 | 26.46 | 26.65 | 17,600 | +0.75(+2.90%) |
Jun 04, 2013 | 28.00 | 28.00 | 25.90 | 25.90 | 600 | +0.25(+0.97%) |
May 31, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | -0.50(-1.91%) |
May 28, 2013 | 26.65 | 26.15 | 26.15 | 26.15 | 700 | -0.15(-0.57%) |
May 24, 2013 | 26.72 | 26.72 | 26.30 | 26.30 | 300 | -0.06(-0.23%) |
May 20, 2013 | 26.36 | 26.36 | 26.36 | 26.36 | 0 | +0.78(+3.05%) |
May 10, 2013 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | -0.98(-3.69%) |
May 09, 2013 | 25.96 | 26.56 | 25.96 | 26.56 | 250 | -0.75(-2.75%) |