Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 07, 2013 | 27.34 | 27.31 | 27.31 | 27.31 | 500 | +0.87(+3.29%) |
Apr 30, 2013 | 27.35 | 26.44 | 26.44 | 26.44 | 1,000 | -0.18(-0.68%) |
Apr 29, 2013 | 26.60 | 26.62 | 26.60 | 26.62 | 3,500 | +0.43(+1.64%) |
Apr 26, 2013 | 26.72 | 26.19 | 26.12 | 26.19 | 1,857 | +0.07(+0.27%) |
Apr 25, 2013 | 25.60 | 26.24 | 25.60 | 26.12 | 4,397 | +0.34(+1.32%) |
Apr 24, 2013 | 26.93 | 26.93 | 25.78 | 25.78 | 2,903 | +0.14(+0.55%) |
Apr 23, 2013 | 25.64 | 25.64 | 25.64 | 25.64 | 104 | -0.21(-0.81%) |
Apr 19, 2013 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.06(-0.23%) |
Apr 18, 2013 | 27.00 | 27.00 | 25.91 | 25.91 | 2,118 | -0.59(-2.23%) |
Apr 16, 2013 | 26.70 | 26.50 | 26.50 | 26.50 | 1,300 | +0.64(+2.47%) |
Apr 10, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | +0.47(+1.85%) |
Mar 19, 2013 | 25.40 | 25.39 | 25.39 | 25.39 | 600 | -0.51(-1.97%) |
Mar 18, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 400 | -0.65(-2.45%) |
Mar 08, 2013 | 26.55 | 26.55 | 26.55 | 26.55 | 200 | +0.00(+0.00%) |
Mar 07, 2013 | 26.55 | 26.55 | 26.55 | 26.55 | 200 | +0.47(+1.82%) |
Mar 04, 2013 | 25.99 | 26.08 | 26.08 | 26.08 | 400 | -0.11(-0.44%) |
Feb 25, 2013 | 27.14 | 26.19 | 26.19 | 26.19 | 300 | -0.93(-3.43%) |
Feb 20, 2013 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.62(-2.23%) |
Feb 13, 2013 | 29.00 | 27.74 | 27.74 | 27.74 | 1,100 | -1.16(-4.01%) |
Feb 12, 2013 | 28.90 | 28.90 | 28.90 | 28.90 | 350 | +0.73(+2.59%) |
Feb 11, 2013 | 28.17 | 28.17 | 28.17 | 28.17 | 100 | +0.07(+0.25%) |
Feb 07, 2013 | 28.03 | 28.10 | 28.10 | 28.10 | 400 | -0.45(-1.58%) |
Feb 04, 2013 | 28.65 | 28.55 | 28.55 | 28.55 | 700 | -0.69(-2.36%) |
Feb 01, 2013 | 29.24 | 29.24 | 29.24 | 29.24 | 100 | +0.65(+2.27%) |
Jan 31, 2013 | 28.62 | 28.62 | 28.59 | 28.59 | 325 | -0.27(-0.94%) |
Jan 30, 2013 | 27.85 | 28.86 | 27.85 | 28.86 | 1,000 | +1.26(+4.56%) |
Jan 29, 2013 | 27.60 | 27.60 | 27.60 | 27.60 | 300 | +0.87(+3.26%) |
Jan 28, 2013 | 26.73 | 26.73 | 26.73 | 26.73 | 300 | -1.02(-3.68%) |
Jan 23, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +0.35(+1.29%) |
Jan 18, 2013 | 27.36 | 27.40 | 27.40 | 27.40 | 600 | -0.25(-0.92%) |
Jan 17, 2013 | 27.58 | 27.65 | 27.50 | 27.65 | 600 | +0.20(+0.72%) |
Jan 16, 2013 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | -0.43(-1.53%) |
Jan 14, 2013 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | +1.73(+6.60%) |
Jan 10, 2013 | 26.54 | 26.15 | 26.15 | 26.15 | 1,400 | -0.28(-1.05%) |
Jan 09, 2013 | 26.46 | 26.59 | 26.42 | 26.43 | 12,500 | -0.02(-0.08%) |
Jan 08, 2013 | 26.49 | 26.63 | 26.45 | 26.45 | 16,100 | -0.01(-0.04%) |
Jan 07, 2013 | 26.47 | 26.61 | 26.46 | 26.46 | 7,100 | +0.78(+3.04%) |
Jan 04, 2013 | 26.41 | 26.69 | 25.68 | 25.68 | 7,500 | -0.74(-2.80%) |
Jan 03, 2013 | 26.70 | 26.76 | 26.42 | 26.42 | 8,700 | -0.55(-2.04%) |
Jan 02, 2013 | 27.40 | 27.41 | 26.21 | 26.97 | 49,600 | -0.03(-0.11%) |
Dec 31, 2012 | 27.41 | 27.41 | 26.98 | 27.00 | 10,200 | -0.59(-2.14%) |
Dec 28, 2012 | 27.18 | 27.61 | 27.12 | 27.59 | 7,000 | +0.24(+0.88%) |
Dec 27, 2012 | 27.35 | 27.50 | 27.17 | 27.35 | 38,125 | +0.05(+0.18%) |
Dec 26, 2012 | 27.22 | 27.33 | 27.20 | 27.30 | 14,600 | -0.10(-0.36%) |
Dec 24, 2012 | 27.40 | 27.40 | 27.40 | 27.40 | 650 | +0.20(+0.74%) |
Dec 21, 2012 | 27.28 | 27.28 | 27.20 | 27.20 | 660 | -0.14(-0.51%) |
Dec 18, 2012 | 26.96 | 27.34 | 27.34 | 27.34 | 7,400 | +0.31(+1.15%) |
Dec 17, 2012 | 27.10 | 27.10 | 26.50 | 27.03 | 11,325 | -0.13(-0.48%) |
Dec 14, 2012 | 27.15 | 27.16 | 27.15 | 27.16 | 475 | +0.45(+1.68%) |
Dec 12, 2012 | 26.64 | 26.71 | 26.71 | 26.71 | 3,600 | +0.32(+1.21%) |
Dec 03, 2012 | 26.39 | 26.39 | 26.39 | 26.39 | 300 | +0.15(+0.57%) |
Nov 30, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | +0.00(+0.00%) |
Nov 27, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | -0.10(-0.38%) |
Nov 26, 2012 | 26.33 | 26.34 | 26.33 | 26.34 | 200 | -0.01(-0.04%) |
Nov 23, 2012 | 26.27 | 26.35 | 26.27 | 26.35 | 200 | +0.65(+2.53%) |
Nov 19, 2012 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.45(+1.78%) |
Nov 13, 2012 | 25.00 | 25.25 | 25.25 | 25.25 | 1,200 | +0.75(+3.06%) |
Nov 12, 2012 | 26.20 | 30.13 | 24.50 | 24.50 | 5,080 | -1.70(-6.49%) |
Oct 31, 2012 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | -0.20(-0.75%) |
Oct 26, 2012 | 26.84 | 26.40 | 26.40 | 26.40 | 700 | -0.39(-1.46%) |
Oct 22, 2012 | 26.20 | 26.79 | 26.79 | 26.79 | 700 | +0.91(+3.52%) |
Oct 17, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Oct 15, 2012 | 25.84 | 25.88 | 25.88 | 25.88 | 700 | -0.17(-0.65%) |
Oct 12, 2012 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | +0.56(+2.20%) |
Oct 11, 2012 | 25.49 | 25.49 | 25.49 | 25.49 | 200 | -0.56(-2.15%) |
Oct 09, 2012 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | -0.13(-0.50%) |