Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.45 | 37.45 | 37.45 | 37.45 | 9,778 | +0.44(+1.19%) |
Jun 27, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 171 | -0.08(-0.22%) |
Jun 26, 2014 | 36.97 | 37.18 | 36.97 | 37.09 | 2,871 | +0.28(+0.76%) |
Jun 25, 2014 | 36.81 | 36.81 | 36.81 | 36.81 | 453 | -0.03(-0.08%) |
Jun 24, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 145 | +0.37(+1.01%) |
Jun 16, 2014 | 36.47 | 36.47 | 36.47 | 115 | -0.13(-0.34%) | |
Jun 13, 2014 | 36.60 | 36.60 | 36.60 | 36.60 | 476 | +0.25(+0.68%) |
Jun 11, 2014 | 36.35 | 36.35 | 36.35 | 10 | +0.50(+1.40%) | |
Jun 10, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 378 | +0.05(+0.14%) |
Jun 05, 2014 | 35.80 | 35.80 | 35.80 | 35.80 | 76 | +0.04(+0.11%) |
Jun 04, 2014 | 35.64 | 35.80 | 35.64 | 35.76 | 397 | +0.10(+0.28%) |
Jun 03, 2014 | 35.98 | 35.98 | 35.66 | 35.66 | 2,700 | -0.35(-0.98%) |
May 28, 2014 | 36.01 | 36.01 | 36.01 | 36.01 | 192 | -0.02(-0.05%) |
May 27, 2014 | 36.17 | 36.17 | 36.03 | 36.03 | 200 | -0.59(-1.61%) |
May 23, 2014 | 36.62 | 36.62 | 36.62 | 0 | +0.49(+1.36%) | |
May 20, 2014 | 36.13 | 36.13 | 36.13 | 36.13 | 0 | -0.19(-0.52%) |
May 15, 2014 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.48(-1.30%) |
May 14, 2014 | 37.03 | 37.03 | 36.80 | 36.80 | 6,125 | -0.19(-0.51%) |
May 09, 2014 | 36.99 | 36.99 | 36.99 | 0 | -0.28(-0.75%) | |
May 08, 2014 | 37.19 | 37.27 | 37.19 | 37.27 | 414 | +0.45(+1.22%) |
May 02, 2014 | 36.82 | 36.82 | 36.82 | 36.82 | 5 | -0.32(-0.86%) |
Apr 28, 2014 | 37.14 | 37.14 | 37.14 | 37.14 | 103 | +0.44(+1.20%) |
Apr 25, 2014 | 36.43 | 36.70 | 36.43 | 36.70 | 1,934 | +0.30(+0.82%) |
Apr 24, 2014 | 36.39 | 36.41 | 36.39 | 36.40 | 3,107 | -0.66(-1.78%) |
Apr 22, 2014 | 37.06 | 37.06 | 37.06 | 84 | -0.15(-0.40%) | |
Apr 21, 2014 | 37.35 | 37.35 | 37.21 | 37.21 | 400 | +0.05(+0.12%) |
Apr 17, 2014 | 37.16 | 37.16 | 37.16 | 0 | -0.22(-0.58%) | |
Apr 16, 2014 | 37.22 | 37.44 | 37.22 | 37.38 | 474 | +0.24(+0.65%) |
Apr 15, 2014 | 37.38 | 37.38 | 37.14 | 37.14 | 552 | +0.09(+0.24%) |
Apr 14, 2014 | 37.05 | 37.05 | 37.05 | 37.05 | 100 | -0.20(-0.54%) |
Apr 11, 2014 | 37.28 | 37.28 | 37.25 | 37.25 | 0 | -0.71(-1.87%) |
Apr 09, 2014 | 37.96 | 37.96 | 37.96 | 553 | -0.08(-0.21%) | |
Apr 08, 2014 | 37.93 | 38.04 | 37.93 | 38.04 | 300 | +0.75(+2.01%) |
Apr 07, 2014 | 37.46 | 37.46 | 37.29 | 37.29 | 700 | -0.28(-0.75%) |
Apr 04, 2014 | 37.57 | 37.57 | 37.57 | 37.57 | 0 | +0.42(+1.13%) |
Apr 03, 2014 | 37.18 | 37.18 | 37.10 | 37.15 | 618 | +0.14(+0.38%) |
Apr 02, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 847 | -0.29(-0.79%) |
Apr 01, 2014 | 36.91 | 37.30 | 36.91 | 37.30 | 707 | +0.88(+2.43%) |
Mar 28, 2014 | 36.42 | 36.42 | 36.42 | 36.42 | 13,648 | +0.73(+2.05%) |
Mar 26, 2014 | 35.69 | 35.69 | 35.69 | 39 | -0.09(-0.25%) | |
Mar 25, 2014 | 35.78 | 35.87 | 35.78 | 35.78 | 586 | +0.12(+0.34%) |
Mar 24, 2014 | 35.47 | 35.66 | 35.22 | 35.66 | 1,785 | +0.35(+0.99%) |
Mar 21, 2014 | 36.00 | 36.00 | 35.31 | 35.31 | 4,853 | -0.76(-2.12%) |
Mar 20, 2014 | 36.22 | 36.22 | 36.07 | 36.07 | 37,536 | -0.12(-0.32%) |
Mar 19, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 100 | -0.16(-0.44%) |
Mar 18, 2014 | 36.35 | 36.37 | 36.35 | 36.35 | 9,560 | +0.95(+2.68%) |
Mar 12, 2014 | 35.40 | 35.40 | 35.40 | 0 | -0.47(-1.30%) | |
Mar 06, 2014 | 35.87 | 35.87 | 35.87 | 0 | +0.27(+0.76%) | |
Mar 05, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 100 | +0.36(+1.03%) |
Mar 04, 2014 | 35.23 | 35.24 | 35.23 | 35.24 | 529 | +0.07(+0.19%) |
Feb 24, 2014 | 35.17 | 35.17 | 35.17 | 0 | -0.05(-0.14%) | |
Feb 21, 2014 | 35.22 | 35.22 | 35.22 | 0 | +0.09(+0.26%) | |
Feb 20, 2014 | 35.13 | 35.13 | 35.13 | 35.13 | 500 | +0.17(+0.48%) |
Feb 19, 2014 | 35.39 | 35.39 | 34.96 | 34.96 | 770 | -0.60(-1.69%) |
Feb 18, 2014 | 35.65 | 35.65 | 35.56 | 35.56 | 550 | +0.77(+2.22%) |
Feb 13, 2014 | 34.79 | 34.79 | 34.79 | 0 | +0.22(+0.64%) | |
Feb 10, 2014 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | -0.31(-0.89%) |
Feb 07, 2014 | 34.89 | 34.89 | 34.88 | 34.88 | 0 | +0.11(+0.32%) |
Feb 06, 2014 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.95(+2.81%) |
Feb 05, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 198 | -0.16(-0.47%) |
Jan 31, 2014 | 33.98 | 33.98 | 33.98 | 38 | +0.41(+1.22%) | |
Jan 30, 2014 | 33.50 | 33.57 | 33.50 | 33.57 | 250 | +0.57(+1.73%) |
Jan 29, 2014 | 33.00 | 33.00 | 33.00 | 33.00 | 183 | +0.36(+1.10%) |
Jan 27, 2014 | 32.64 | 32.64 | 32.64 | 32.64 | 19 | -0.34(-1.03%) |
Jan 23, 2014 | 32.98 | 32.98 | 32.98 | 0 | -0.19(-0.57%) | |
Jan 22, 2014 | 33.46 | 33.46 | 33.17 | 33.17 | 200 | -0.14(-0.42%) |
Jan 21, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 209 | +0.19(+0.57%) |
Jan 17, 2014 | 33.12 | 33.12 | 33.12 | 0 | -0.71(-2.10%) | |
Jan 13, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 0 | +0.15(+0.45%) |
Jan 10, 2014 | 33.53 | 33.68 | 33.53 | 33.68 | 902 | -0.07(-0.22%) |
Jan 09, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 1,907 | +0.40(+1.21%) |
Jan 07, 2014 | 33.35 | 33.35 | 33.35 | 72 | +0.00(+0.00%) | |
Jan 02, 2014 | 33.35 | 33.35 | 33.35 | 2,130 | -0.23(-0.68%) | |
Dec 31, 2013 | 33.58 | 33.58 | 33.58 | 0 | +0.43(+1.30%) | |
Dec 30, 2013 | 33.15 | 33.15 | 33.15 | 33.15 | 500 | -0.11(-0.34%) |
Dec 27, 2013 | 33.48 | 33.48 | 33.26 | 33.26 | 0 | -0.25(-0.74%) |
Dec 23, 2013 | 33.51 | 33.51 | 33.51 | 0 | +0.26(+0.78%) | |
Dec 20, 2013 | 33.38 | 33.51 | 33.25 | 33.25 | 300 | -0.03(-0.09%) |
Dec 19, 2013 | 33.36 | 33.44 | 33.28 | 33.28 | 640 | -0.22(-0.66%) |
Dec 18, 2013 | 33.06 | 33.59 | 33.06 | 33.50 | 400 | -0.08(-0.22%) |
Dec 16, 2013 | 33.58 | 33.58 | 33.58 | 20 | +0.05(+0.15%) | |
Dec 13, 2013 | 33.58 | 33.58 | 33.44 | 33.53 | 0 | +0.29(+0.86%) |
Dec 12, 2013 | 33.20 | 33.24 | 32.85 | 33.24 | 80,632 | -0.79(-2.32%) |
Dec 11, 2013 | 34.03 | 34.03 | 34.03 | 34.03 | 200 | -0.07(-0.21%) |
Dec 09, 2013 | 34.10 | 34.10 | 34.10 | 158 | -0.07(-0.20%) | |
Dec 05, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.17(+0.50%) |
Dec 04, 2013 | 33.98 | 34.02 | 33.98 | 34.00 | 500 | +0.25(+0.74%) |
Dec 03, 2013 | 33.74 | 33.78 | 33.74 | 33.75 | 1,186 | -0.54(-1.57%) |
Nov 27, 2013 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | -0.51(-1.47%) |
Nov 26, 2013 | 34.68 | 34.86 | 34.68 | 34.80 | 67,020 | +0.02(+0.06%) |
Nov 25, 2013 | 35.00 | 35.00 | 34.78 | 34.78 | 800 | -0.08(-0.23%) |
Nov 22, 2013 | 35.23 | 35.25 | 34.85 | 34.86 | 1,614 | -0.35(-0.98%) |
Nov 21, 2013 | 35.28 | 35.28 | 35.21 | 35.21 | 1,500 | -0.47(-1.33%) |
Nov 18, 2013 | 35.68 | 35.68 | 35.68 | 0 | +0.21(+0.59%) | |
Nov 15, 2013 | 35.40 | 35.47 | 35.40 | 35.47 | 200 | +0.39(+1.11%) |
Nov 14, 2013 | 35.27 | 35.27 | 35.08 | 35.08 | 3,040 | -0.35(-0.99%) |
Nov 13, 2013 | 35.43 | 35.43 | 35.43 | 35.43 | 238 | +0.23(+0.65%) |
Nov 12, 2013 | 35.46 | 35.46 | 35.20 | 35.20 | 350 | -0.29(-0.82%) |
Nov 11, 2013 | 35.54 | 35.54 | 35.49 | 35.49 | 300 | -0.11(-0.31%) |
Nov 08, 2013 | 36.03 | 36.03 | 35.60 | 35.60 | 1,039 | -0.72(-1.99%) |
Nov 07, 2013 | 36.32 | 36.32 | 36.32 | 36.32 | 1,037 | -0.09(-0.24%) |
Nov 06, 2013 | 36.56 | 36.62 | 36.41 | 36.41 | 2,544 | -0.52(-1.40%) |
Nov 04, 2013 | 36.93 | 36.93 | 36.93 | 0 | -0.11(-0.30%) | |
Nov 01, 2013 | 36.97 | 37.04 | 36.97 | 37.04 | 600 | +0.13(+0.35%) |
Oct 31, 2013 | 36.62 | 36.91 | 36.20 | 36.91 | 600 | +0.34(+0.93%) |
Oct 30, 2013 | 36.84 | 36.84 | 36.53 | 36.57 | 400 | +0.09(+0.23%) |
Oct 29, 2013 | 36.48 | 36.48 | 36.48 | 36.48 | 200 | +0.11(+0.31%) |
Oct 28, 2013 | 36.46 | 36.74 | 36.37 | 36.37 | 734 | -0.37(-1.00%) |
Oct 25, 2013 | 36.38 | 36.74 | 36.38 | 36.74 | 300 | +1.11(+3.12%) |
Oct 24, 2013 | 35.55 | 35.63 | 35.55 | 35.63 | 200 | -0.43(-1.19%) |
Oct 21, 2013 | 36.06 | 36.06 | 36.06 | 0 | +0.16(+0.45%) | |
Oct 18, 2013 | 35.90 | 35.90 | 35.90 | 35.90 | 200 | +0.46(+1.30%) |
Oct 17, 2013 | 35.43 | 35.44 | 35.43 | 35.44 | 391 | +0.86(+2.49%) |
Oct 10, 2013 | 34.58 | 34.58 | 34.58 | 320 | +0.29(+0.85%) | |
Oct 09, 2013 | 34.29 | 34.29 | 34.29 | 34.29 | 100 | -0.37(-1.07%) |
Oct 04, 2013 | 34.66 | 34.66 | 34.66 | 0 | -0.08(-0.23%) | |
Oct 03, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.15(-0.43%) |
Oct 02, 2013 | 34.67 | 34.89 | 34.67 | 34.89 | 1,137 | +0.25(+0.73%) |
Oct 01, 2013 | 34.64 | 34.64 | 34.64 | 34.64 | 100 | +0.15(+0.43%) |
Sep 30, 2013 | 34.24 | 34.49 | 34.24 | 34.49 | 7,334 | +0.12(+0.35%) |
Sep 27, 2013 | 34.37 | 34.37 | 34.37 | 34.37 | 644 | +0.12(+0.35%) |
Sep 25, 2013 | 34.25 | 34.25 | 34.25 | 0 | +0.26(+0.76%) | |
Sep 23, 2013 | 33.99 | 33.99 | 33.99 | 0 | -0.39(-1.13%) | |
Sep 20, 2013 | 34.44 | 34.44 | 34.31 | 34.38 | 662 | -0.63(-1.80%) |
Sep 19, 2013 | 35.01 | 35.01 | 35.01 | 35.01 | 200 | +1.00(+2.94%) |
Sep 18, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 100 | -0.14(-0.41%) |
Sep 17, 2013 | 34.23 | 34.23 | 34.15 | 34.15 | 200 | +0.28(+0.83%) |
Sep 16, 2013 | 33.87 | 33.87 | 33.87 | 33.87 | 100 | +0.45(+1.35%) |
Sep 13, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 100 | -0.08(-0.24%) |
Sep 12, 2013 | 33.47 | 33.50 | 33.47 | 33.50 | 606 | +0.12(+0.36%) |
Sep 11, 2013 | 33.48 | 33.48 | 33.38 | 33.38 | 200 | +0.21(+0.63%) |
Sep 10, 2013 | 33.17 | 33.17 | 33.17 | 33.17 | 100 | +0.04(+0.12%) |
Sep 09, 2013 | 33.13 | 33.13 | 33.13 | 33.13 | 400 | +0.42(+1.28%) |
Sep 05, 2013 | 32.71 | 32.71 | 32.71 | 0 | +0.31(+0.97%) | |
Sep 04, 2013 | 32.44 | 32.44 | 32.40 | 32.40 | 1,026 | +0.10(+0.30%) |
Sep 03, 2013 | 32.30 | 32.30 | 32.30 | 32.30 | 100 | -0.03(-0.09%) |
Aug 29, 2013 | 32.33 | 32.33 | 32.33 | 3,384 | +0.01(+0.02%) | |
Aug 28, 2013 | 32.32 | 32.32 | 32.32 | 32.32 | 1,805 | +0.11(+0.35%) |
Aug 26, 2013 | 32.21 | 32.21 | 32.21 | 0 | +0.11(+0.34%) | |
Aug 22, 2013 | 32.10 | 32.10 | 32.10 | 0 | -0.32(-1.00%) | |
Aug 21, 2013 | 32.42 | 32.42 | 32.42 | 32.42 | 2,293 | -2.02(-5.86%) |
Aug 16, 2013 | 34.44 | 34.44 | 34.44 | 0 | -0.02(-0.06%) | |
Aug 13, 2013 | 34.47 | 34.47 | 34.47 | 0 | -1.32(-3.69%) | |
Aug 02, 2013 | 35.78 | 35.78 | 35.78 | 0 | -0.55(-1.50%) | |
Jul 30, 2013 | 36.33 | 36.33 | 36.33 | 0 | +0.79(+2.22%) | |
Jul 22, 2013 | 35.54 | 35.54 | 35.54 | 35.54 | 0 | -0.19(-0.54%) |
Jul 19, 2013 | 35.73 | 35.73 | 35.73 | 35.73 | 110 | +0.49(+1.40%) |
Jul 12, 2013 | 35.24 | 35.24 | 35.24 | 35.24 | 200 | +0.75(+2.18%) |
Jul 10, 2013 | 34.49 | 34.49 | 34.49 | 0 | -0.08(-0.24%) |