Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 66 | +0.05(+0.16%) |
Apr 23, 2014 | 33.70 | 33.70 | 33.70 | 2,400 | -0.21(-0.62%) | |
Apr 22, 2014 | 33.93 | 33.93 | 33.91 | 33.91 | 1,200 | -0.31(-0.91%) |
Apr 21, 2014 | 34.33 | 34.33 | 34.22 | 34.22 | 400 | +0.35(+1.02%) |
Apr 16, 2014 | 33.88 | 33.88 | 33.88 | 0 | -0.85(-2.43%) | |
Apr 09, 2014 | 34.72 | 34.72 | 34.72 | 100 | +0.28(+0.82%) | |
Apr 08, 2014 | 34.44 | 34.44 | 34.44 | 34.44 | 2,700 | +0.45(+1.31%) |
Apr 07, 2014 | 33.99 | 33.99 | 33.99 | 33.99 | 800 | -0.59(-1.70%) |
Apr 04, 2014 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.39(+1.15%) |
Apr 03, 2014 | 34.35 | 34.35 | 34.19 | 34.19 | 500 | +0.16(+0.47%) |
Apr 01, 2014 | 34.03 | 34.03 | 34.03 | 100 | +0.65(+1.95%) | |
Mar 31, 2014 | 33.38 | 33.38 | 33.38 | 33.38 | 5,273 | +0.26(+0.77%) |
Mar 28, 2014 | 33.12 | 33.12 | 33.12 | 33.12 | 0 | +0.42(+1.30%) |
Mar 27, 2014 | 32.70 | 32.70 | 32.70 | 32.70 | 200 | -0.43(-1.29%) |
Mar 25, 2014 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.18(+0.53%) |
Mar 24, 2014 | 32.83 | 32.95 | 32.83 | 32.95 | 500 | +0.62(+1.92%) |
Mar 20, 2014 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.53(+1.66%) |
Mar 19, 2014 | 31.91 | 31.91 | 31.80 | 31.80 | 1,100 | -0.11(-0.33%) |
Mar 14, 2014 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | -0.15(-0.48%) |
Mar 13, 2014 | 32.06 | 32.06 | 32.06 | 32.06 | 686 | -0.22(-0.69%) |
Mar 10, 2014 | 32.28 | 32.28 | 32.28 | 0 | -1.46(-4.33%) | |
Mar 06, 2014 | 33.74 | 33.74 | 33.74 | 0 | +0.42(+1.27%) | |
Mar 05, 2014 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | +0.86(+2.65%) |
Feb 26, 2014 | 32.46 | 32.46 | 32.46 | 0 | -0.36(-1.10%) | |
Feb 25, 2014 | 32.82 | 32.82 | 32.82 | 32.82 | 100 | -0.12(-0.36%) |
Feb 24, 2014 | 32.94 | 32.94 | 32.94 | 32.94 | 100 | +0.27(+0.83%) |
Feb 20, 2014 | 32.67 | 32.67 | 32.67 | 0 | -0.44(-1.33%) | |
Feb 18, 2014 | 33.11 | 33.11 | 33.11 | 0 | -0.13(-0.39%) | |
Feb 14, 2014 | 33.24 | 33.24 | 33.24 | 0 | +0.12(+0.35%) | |
Feb 13, 2014 | 33.12 | 33.12 | 33.12 | 33.12 | 100 | +0.25(+0.77%) |
Feb 12, 2014 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | -0.20(-0.59%) |
Feb 07, 2014 | 33.07 | 33.07 | 33.07 | 0 | +0.66(+2.02%) | |
Feb 04, 2014 | 32.41 | 32.41 | 32.41 | 0 | -0.22(-0.67%) | |
Jan 30, 2014 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | -0.50(-1.51%) |
Jan 28, 2014 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.11(+0.32%) |
Jan 27, 2014 | 33.02 | 33.02 | 33.02 | 33.02 | 300 | -0.38(-1.13%) |
Jan 24, 2014 | 33.33 | 33.40 | 33.31 | 33.40 | 0 | -0.45(-1.33%) |
Jan 23, 2014 | 33.49 | 33.85 | 33.49 | 33.85 | 1,200 | -0.57(-1.66%) |
Jan 22, 2014 | 34.49 | 34.49 | 34.42 | 34.42 | 300 | +0.09(+0.26%) |
Jan 21, 2014 | 34.35 | 34.35 | 34.33 | 34.33 | 1,000 | -0.51(-1.46%) |
Jan 16, 2014 | 34.84 | 34.84 | 34.84 | 0 | +0.18(+0.52%) | |
Jan 15, 2014 | 34.66 | 34.66 | 34.66 | 34.66 | 240 | +0.16(+0.46%) |
Jan 14, 2014 | 34.76 | 34.76 | 34.50 | 34.50 | 280 | -0.38(-1.10%) |
Jan 10, 2014 | 34.88 | 34.88 | 34.88 | 0 | -0.12(-0.34%) | |
Jan 09, 2014 | 35.02 | 35.02 | 35.00 | 35.00 | 1,400 | -1.07(-2.96%) |
Jan 07, 2014 | 36.07 | 36.07 | 36.07 | 0 | -0.02(-0.06%) | |
Jan 03, 2014 | 36.09 | 36.09 | 36.09 | 400 | +0.15(+0.42%) | |
Jan 02, 2014 | 35.94 | 35.94 | 35.94 | 35.94 | 600 | -0.56(-1.53%) |
Dec 31, 2013 | 36.50 | 36.50 | 36.50 | 0 | +0.40(+1.11%) | |
Dec 30, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | +0.58(+1.63%) |
Dec 20, 2013 | 35.52 | 35.52 | 35.52 | 0 | +0.09(+0.25%) | |
Dec 18, 2013 | 35.43 | 35.43 | 35.43 | 0 | -0.27(-0.76%) | |
Dec 17, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 100 | +0.42(+1.19%) |
Dec 11, 2013 | 35.28 | 35.28 | 35.28 | 0 | -0.15(-0.42%) | |
Dec 06, 2013 | 35.43 | 35.43 | 35.43 | 0 | +2.99(+9.22%) | |
Dec 03, 2013 | 32.44 | 32.44 | 32.44 | 0 | -0.18(-0.55%) | |
Nov 22, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | -0.22(-0.67%) |
Nov 21, 2013 | 32.86 | 32.86 | 32.84 | 32.84 | 2,400 | +0.01(+0.04%) |
Nov 18, 2013 | 32.83 | 32.83 | 32.83 | 0 | +0.31(+0.96%) | |
Nov 14, 2013 | 32.51 | 32.51 | 32.51 | 0 | +1.01(+3.20%) | |
Nov 06, 2013 | 31.50 | 31.50 | 31.50 | 0 | -0.49(-1.52%) | |
Nov 04, 2013 | 31.99 | 31.99 | 31.99 | 0 | +0.29(+0.91%) | |
Oct 28, 2013 | 31.70 | 31.70 | 31.70 | 0 | +0.09(+0.30%) | |
Oct 24, 2013 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | +0.52(+1.67%) |
Oct 17, 2013 | 31.09 | 31.09 | 31.09 | 0 | +0.82(+2.70%) | |
Oct 15, 2013 | 30.27 | 30.27 | 30.27 | 0 | +0.18(+0.61%) | |
Oct 10, 2013 | 30.09 | 30.09 | 30.09 | 0 | +0.17(+0.55%) | |
Oct 08, 2013 | 29.92 | 29.92 | 29.92 | 0 | -0.40(-1.33%) | |
Oct 02, 2013 | 30.32 | 30.32 | 30.32 | 0 | +0.04(+0.14%) | |
Sep 30, 2013 | 30.28 | 30.28 | 30.28 | 0 | -0.61(-1.97%) | |
Sep 27, 2013 | 30.85 | 30.89 | 30.85 | 30.89 | 2,000 | +0.57(+1.88%) |
Sep 24, 2013 | 30.32 | 30.32 | 30.32 | 0 | -0.03(-0.09%) | |
Sep 19, 2013 | 30.35 | 30.35 | 30.35 | 0 | +0.11(+0.36%) | |
Sep 18, 2013 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.44(+1.46%) |
Sep 16, 2013 | 29.80 | 29.80 | 29.80 | 0 | +0.02(+0.06%) | |
Sep 11, 2013 | 29.79 | 29.79 | 29.79 | 0 | +0.32(+1.09%) | |
Sep 10, 2013 | 29.46 | 29.46 | 29.46 | 29.46 | 200 | +0.47(+1.64%) |
Sep 09, 2013 | 28.97 | 28.99 | 28.97 | 28.99 | 400 | +0.22(+0.76%) |
Sep 06, 2013 | 28.77 | 28.77 | 28.77 | 28.77 | 310 | +0.23(+0.81%) |
Sep 04, 2013 | 28.54 | 28.54 | 28.54 | 0 | +0.87(+3.16%) | |
Aug 21, 2013 | 27.67 | 27.67 | 27.67 | 0 | -0.80(-2.82%) | |
Aug 14, 2013 | 28.47 | 28.47 | 28.47 | 0 | +0.71(+2.56%) | |
Aug 07, 2013 | 27.76 | 27.76 | 27.76 | 0 | -0.02(-0.07%) | |
Aug 06, 2013 | 27.78 | 27.78 | 27.78 | 27.78 | 1,800 | +0.50(+1.83%) |
Aug 05, 2013 | 27.28 | 27.28 | 27.28 | 27.28 | 200 | -0.85(-3.02%) |
Aug 01, 2013 | 28.13 | 28.13 | 28.13 | 0 | +0.02(+0.07%) | |
Jul 31, 2013 | 28.11 | 28.11 | 28.07 | 28.11 | 700 | -0.90(-3.10%) |
Jul 19, 2013 | 29.01 | 29.01 | 29.01 | 0 | +0.43(+1.50%) | |
Jul 17, 2013 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.14(+0.47%) |
Jul 16, 2013 | 28.45 | 28.45 | 28.45 | 28.45 | 1,000 | +0.52(+1.85%) |
Jul 15, 2013 | 27.93 | 27.93 | 27.93 | 27.93 | 375 | +0.06(+0.21%) |
Jul 12, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 300 | +0.22(+0.78%) |
Jul 11, 2013 | 27.64 | 27.68 | 27.64 | 27.66 | 5,000 | +0.46(+1.67%) |
Jul 10, 2013 | 27.10 | 27.20 | 27.10 | 27.20 | 992 | +0.38(+1.43%) |
Jul 09, 2013 | 26.82 | 26.82 | 26.82 | 26.82 | 1,415 | +0.11(+0.41%) |
Jul 08, 2013 | 26.56 | 26.76 | 26.56 | 26.71 | 2,400 | +0.12(+0.47%) |
Jul 05, 2013 | 26.49 | 26.58 | 26.47 | 26.58 | 1,750 | -0.11(-0.42%) |
Jul 03, 2013 | 26.70 | 26.70 | 26.70 | 26.70 | 500 | +0.36(+1.36%) |
Jul 02, 2013 | 26.30 | 26.35 | 26.20 | 26.34 | 13,960 | +0.52(+2.00%) |
Jul 01, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 600 | -0.58(-2.19%) |
Jun 28, 2013 | 26.40 | 26.40 | 26.40 | 26.40 | 2,100 | +0.09(+0.34%) |
Jun 27, 2013 | 26.34 | 26.34 | 26.31 | 26.31 | 800 | -0.05(-0.18%) |
Jun 26, 2013 | 26.41 | 26.42 | 26.36 | 26.36 | 2,020 | +0.21(+0.79%) |
Jun 25, 2013 | 26.31 | 26.31 | 26.15 | 26.15 | 200 | +0.05(+0.20%) |
Jun 21, 2013 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | -0.87(-3.22%) |
Jun 20, 2013 | 26.97 | 26.97 | 26.97 | 26.97 | 200 | -0.51(-1.87%) |
Jun 19, 2013 | 27.55 | 27.56 | 27.48 | 27.48 | 1,000 | -0.34(-1.24%) |
Jun 17, 2013 | 27.82 | 27.82 | 27.82 | 0 | -0.16(-0.56%) | |
Jun 13, 2013 | 27.98 | 27.98 | 27.98 | 27.98 | 1,029 | -0.11(-0.38%) |
Jun 10, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.11(+0.39%) |
Jun 07, 2013 | 27.98 | 27.98 | 27.98 | 27.98 | 100 | +1.07(+3.98%) |
Jun 06, 2013 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | -0.50(-1.82%) |
Jun 05, 2013 | 27.41 | 27.41 | 27.41 | 27.41 | 100 | -0.00(-0.02%) |
Jun 04, 2013 | 27.44 | 27.44 | 27.41 | 27.41 | 700 | -0.18(-0.64%) |
Jun 03, 2013 | 27.73 | 27.73 | 27.59 | 27.59 | 2,100 | +0.00(+0.00%) |
May 31, 2013 | 27.77 | 27.77 | 27.59 | 27.59 | 4,536 | -0.30(-1.08%) |
May 30, 2013 | 27.69 | 27.89 | 27.69 | 27.89 | 982 | +0.50(+1.83%) |
May 29, 2013 | 27.39 | 27.39 | 27.39 | 27.39 | 200 | -0.04(-0.15%) |
May 28, 2013 | 27.46 | 27.46 | 27.42 | 27.43 | 8,367 | -0.40(-1.44%) |
May 24, 2013 | 27.81 | 27.83 | 27.81 | 27.83 | 8,677 | +0.30(+1.09%) |
May 23, 2013 | 27.59 | 27.59 | 27.53 | 27.53 | 8,608 | -0.13(-0.47%) |
May 22, 2013 | 28.03 | 28.03 | 27.66 | 27.66 | 11,400 | -0.27(-0.96%) |
May 21, 2013 | 27.69 | 27.93 | 27.67 | 27.93 | 2,400 | +0.24(+0.88%) |
May 17, 2013 | 27.69 | 27.69 | 27.69 | 0 | -0.19(-0.70%) | |
May 16, 2013 | 27.91 | 27.91 | 27.87 | 27.88 | 850 | -0.25(-0.89%) |
May 14, 2013 | 28.13 | 28.13 | 28.13 | 0 | -0.12(-0.42%) | |
May 13, 2013 | 28.42 | 28.42 | 28.25 | 28.25 | 500 | -0.16(-0.58%) |
May 10, 2013 | 28.41 | 28.41 | 28.41 | 28.41 | 100 | -0.30(-1.03%) |
May 09, 2013 | 28.71 | 28.71 | 28.71 | 28.71 | 100 | +0.14(+0.49%) |
May 07, 2013 | 28.57 | 28.57 | 28.57 | 0 | -0.23(-0.81%) | |
May 06, 2013 | 28.80 | 28.80 | 28.80 | 28.80 | 250 | +0.47(+1.67%) |