Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2013 | 38.13 | 38.13 | 38.13 | 0 | -0.63(-1.64%) | |
Oct 29, 2013 | 38.91 | 38.91 | 38.76 | 38.76 | 200 | -0.19(-0.50%) |
Oct 28, 2013 | 38.90 | 38.96 | 38.90 | 38.96 | 419 | +0.93(+2.44%) |
Oct 24, 2013 | 38.03 | 38.03 | 38.03 | 38.03 | 0 | -0.22(-0.58%) |
Oct 22, 2013 | 38.25 | 38.25 | 38.25 | 0 | -0.49(-1.27%) | |
Oct 21, 2013 | 38.74 | 38.74 | 38.74 | 38.74 | 1,000 | +0.01(+0.02%) |
Oct 18, 2013 | 38.80 | 38.80 | 38.56 | 38.73 | 39,100 | -0.18(-0.46%) |
Oct 17, 2013 | 38.95 | 38.95 | 38.91 | 38.91 | 200 | +0.33(+0.84%) |
Oct 16, 2013 | 38.55 | 38.69 | 38.55 | 38.59 | 1,078 | +0.85(+2.24%) |
Oct 15, 2013 | 38.36 | 38.36 | 37.74 | 37.74 | 2,300 | -0.45(-1.18%) |
Oct 11, 2013 | 38.20 | 38.20 | 38.20 | 0 | -0.09(-0.25%) | |
Oct 10, 2013 | 37.95 | 38.29 | 37.83 | 38.29 | 5,000 | +0.76(+2.03%) |
Oct 09, 2013 | 37.87 | 37.87 | 37.53 | 37.53 | 518 | -0.64(-1.68%) |
Oct 08, 2013 | 38.76 | 38.76 | 38.17 | 38.17 | 470 | -0.75(-1.93%) |
Oct 07, 2013 | 38.94 | 38.95 | 38.91 | 38.92 | 900 | -0.32(-0.81%) |
Oct 04, 2013 | 39.30 | 39.30 | 39.24 | 39.24 | 1,200 | -0.16(-0.41%) |
Oct 03, 2013 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | +0.21(+0.53%) |
Oct 02, 2013 | 39.17 | 39.19 | 39.17 | 39.19 | 1,359 | -1.51(-3.71%) |
Sep 30, 2013 | 40.70 | 40.70 | 40.70 | 0 | +0.31(+0.76%) | |
Sep 26, 2013 | 40.39 | 40.39 | 40.39 | 40.39 | 0 | +0.10(+0.24%) |
Sep 25, 2013 | 40.95 | 40.95 | 40.30 | 40.30 | 4,800 | +0.07(+0.17%) |
Sep 18, 2013 | 40.23 | 40.23 | 40.23 | 0 | -0.45(-1.11%) | |
Sep 17, 2013 | 40.57 | 40.68 | 40.57 | 40.68 | 4,500 | +0.09(+0.21%) |
Sep 16, 2013 | 40.58 | 40.59 | 40.58 | 40.59 | 600 | -0.91(-2.18%) |
Sep 13, 2013 | 41.15 | 41.50 | 41.09 | 41.50 | 1,400 | -0.05(-0.13%) |
Sep 12, 2013 | 41.55 | 41.55 | 41.55 | 41.55 | 1,600 | +0.08(+0.20%) |
Sep 11, 2013 | 41.43 | 41.55 | 41.43 | 41.47 | 600 | +0.17(+0.40%) |
Sep 09, 2013 | 41.30 | 41.30 | 41.30 | 0 | +1.30(+3.26%) | |
Sep 06, 2013 | 39.14 | 40.00 | 37.87 | 40.00 | 1,400 | +2.13(+5.62%) |
Sep 05, 2013 | 37.62 | 37.87 | 37.55 | 37.87 | 5,100 | +0.27(+0.72%) |
Sep 04, 2013 | 37.68 | 37.74 | 37.57 | 37.60 | 1,400 | -1.05(-2.71%) |
Aug 30, 2013 | 38.65 | 38.65 | 38.65 | 0 | -0.22(-0.58%) | |
Aug 29, 2013 | 38.87 | 38.87 | 38.87 | 38.87 | 112 | +0.20(+0.52%) |
Aug 27, 2013 | 38.67 | 38.67 | 38.67 | 100 | -0.64(-1.63%) | |
Aug 23, 2013 | 39.31 | 39.31 | 39.31 | 39.31 | 458 | +0.30(+0.76%) |
Aug 22, 2013 | 39.02 | 39.02 | 39.02 | 39.02 | 100 | -0.18(-0.45%) |
Aug 21, 2013 | 39.61 | 39.61 | 38.98 | 39.19 | 2,957 | -0.22(-0.56%) |
Aug 16, 2013 | 39.41 | 39.41 | 39.41 | 0 | +0.25(+0.64%) | |
Aug 15, 2013 | 38.66 | 39.16 | 38.66 | 39.16 | 908 | +0.89(+2.32%) |
Aug 14, 2013 | 38.49 | 38.49 | 38.28 | 38.28 | 200 | +8.08(+26.74%) |
Aug 13, 2013 | 38.50 | 38.50 | 30.20 | 30.20 | 389 | -8.91(-22.79%) |
Aug 12, 2013 | 39.11 | 39.11 | 39.11 | 39.11 | 300 | +0.01(+0.03%) |
Aug 09, 2013 | 39.13 | 39.13 | 39.10 | 39.10 | 2,483 | +0.12(+0.32%) |
Aug 08, 2013 | 38.74 | 39.14 | 38.74 | 38.98 | 400 | +0.72(+1.89%) |
Aug 07, 2013 | 38.26 | 38.51 | 38.25 | 38.25 | 600 | -0.32(-0.84%) |
Aug 06, 2013 | 38.58 | 38.58 | 38.58 | 38.58 | 500 | -0.49(-1.25%) |
Aug 02, 2013 | 39.07 | 39.07 | 39.07 | 0 | -0.88(-2.19%) | |
Aug 01, 2013 | 40.18 | 40.18 | 39.94 | 39.94 | 782 | +1.07(+2.76%) |
Jul 31, 2013 | 38.10 | 38.87 | 37.99 | 38.87 | 4,095 | +0.89(+2.33%) |
Jul 30, 2013 | 37.36 | 37.98 | 36.82 | 37.98 | 6,900 | -0.87(-2.23%) |
Jul 29, 2013 | 38.85 | 38.85 | 38.85 | 38.85 | 1,200 | -0.70(-1.77%) |
Jul 25, 2013 | 39.55 | 39.55 | 39.55 | 0 | +0.71(+1.83%) | |
Jul 24, 2013 | 39.04 | 39.09 | 38.84 | 38.84 | 3,400 | -0.92(-2.32%) |
Jul 23, 2013 | 39.76 | 39.76 | 39.76 | 39.76 | 1,055 | -0.39(-0.98%) |
Jul 22, 2013 | 40.54 | 40.54 | 40.16 | 40.16 | 2,400 | -0.49(-1.20%) |
Jul 17, 2013 | 40.64 | 40.64 | 40.64 | 0 | -1.67(-3.94%) | |
Jul 11, 2013 | 42.31 | 42.31 | 42.31 | 1,200 | +0.50(+1.19%) | |
Jul 10, 2013 | 42.00 | 42.01 | 41.81 | 41.81 | 1,500 | -0.10(-0.23%) |
Jul 09, 2013 | 41.87 | 41.91 | 41.87 | 41.91 | 245 | -0.28(-0.67%) |
Jul 08, 2013 | 42.19 | 42.19 | 42.19 | 42.19 | 100 | +0.39(+0.93%) |
Jul 05, 2013 | 41.80 | 41.80 | 41.80 | 41.80 | 3,000 | +1.98(+4.96%) |
Jun 28, 2013 | 39.82 | 39.82 | 39.82 | 0 | -0.03(-0.08%) | |
Jun 26, 2013 | 39.72 | 39.99 | 39.72 | 39.85 | 800 | +0.52(+1.32%) |
Jun 25, 2013 | 39.89 | 39.89 | 39.34 | 39.34 | 200 | -0.66(-1.66%) |
Jun 21, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 1,103 | -0.06(-0.14%) |
Jun 20, 2013 | 40.24 | 40.24 | 40.06 | 40.06 | 2,425 | -0.81(-1.99%) |
Jun 19, 2013 | 40.87 | 40.87 | 40.87 | 40.87 | 249 | +0.37(+0.91%) |
Jun 18, 2013 | 40.15 | 40.50 | 40.15 | 40.50 | 1,300 | +0.25(+0.61%) |
Jun 17, 2013 | 40.22 | 40.26 | 40.00 | 40.26 | 906 | +0.50(+1.26%) |
Jun 14, 2013 | 39.74 | 39.76 | 39.74 | 39.76 | 11,400 | +0.20(+0.49%) |
Jun 13, 2013 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | -0.76(-1.88%) |
Jun 12, 2013 | 40.32 | 40.32 | 40.32 | 40.32 | 323 | +0.36(+0.89%) |
Jun 11, 2013 | 39.98 | 40.12 | 39.96 | 39.96 | 800 | -0.51(-1.25%) |
Jun 07, 2013 | 40.47 | 40.47 | 40.47 | 0 | +0.85(+2.16%) | |
Jun 06, 2013 | 38.93 | 39.61 | 38.93 | 39.61 | 300 | +0.56(+1.44%) |
Jun 05, 2013 | 39.54 | 39.54 | 39.05 | 39.05 | 417 | -1.20(-2.97%) |
Jun 04, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 700 | -0.35(-0.85%) |
May 31, 2013 | 40.59 | 40.59 | 40.59 | 40.59 | 500 | +0.22(+0.55%) |
May 30, 2013 | 40.19 | 40.37 | 40.19 | 40.37 | 3,439 | -0.06(-0.14%) |
May 24, 2013 | 40.43 | 40.43 | 40.43 | 200 | +0.25(+0.61%) | |
May 23, 2013 | 40.18 | 40.18 | 40.18 | 40.18 | 3,049 | -0.08(-0.20%) |
May 22, 2013 | 40.27 | 40.27 | 40.26 | 40.26 | 26,507 | +0.49(+1.23%) |
May 17, 2013 | 39.78 | 39.78 | 39.78 | 0 | -0.25(-0.63%) | |
May 16, 2013 | 40.03 | 40.03 | 40.03 | 40.03 | 1,873 | +0.43(+1.09%) |
May 15, 2013 | 39.91 | 39.92 | 39.58 | 39.60 | 4,266 | +0.02(+0.04%) |
May 13, 2013 | 39.82 | 39.82 | 39.58 | 39.58 | 14,341 | -0.42(-1.05%) |
May 10, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | -0.26(-0.65%) |
May 09, 2013 | 40.07 | 40.27 | 40.07 | 40.27 | 16,046 | +1.34(+3.45%) |
May 08, 2013 | 38.84 | 38.92 | 38.84 | 38.92 | 400 | +0.31(+0.80%) |
May 07, 2013 | 38.61 | 38.61 | 38.61 | 38.61 | 400 | +0.38(+1.00%) |
May 06, 2013 | 38.23 | 38.52 | 38.23 | 38.23 | 1,536 | -0.82(-2.09%) |
May 03, 2013 | 38.80 | 39.05 | 38.67 | 39.05 | 406 | +0.12(+0.30%) |
May 02, 2013 | 38.86 | 38.93 | 38.81 | 38.93 | 1,000 | -0.48(-1.22%) |
Apr 30, 2013 | 39.41 | 39.41 | 39.41 | 0 | +0.23(+0.58%) | |
Apr 29, 2013 | 39.18 | 39.18 | 39.18 | 39.18 | 2,587 | +0.58(+1.51%) |
Apr 25, 2013 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.01(-0.02%) |
Apr 24, 2013 | 37.29 | 38.61 | 37.29 | 38.61 | 900 | +1.96(+5.34%) |
Apr 23, 2013 | 36.66 | 36.66 | 36.66 | 36.66 | 900 | -0.15(-0.41%) |
Apr 22, 2013 | 36.80 | 36.80 | 36.80 | 36.80 | 300 | -0.25(-0.66%) |
Apr 18, 2013 | 37.05 | 37.05 | 37.05 | 0 | +1.10(+3.06%) | |
Apr 17, 2013 | 35.92 | 35.95 | 35.92 | 35.95 | 607 | -1.69(-4.49%) |
Apr 16, 2013 | 37.77 | 37.77 | 37.64 | 37.64 | 700 | +0.31(+0.83%) |
Apr 15, 2013 | 38.32 | 38.32 | 36.88 | 37.33 | 10,600 | -1.57(-4.03%) |
Apr 11, 2013 | 38.90 | 38.90 | 38.90 | 100 | -0.19(-0.49%) | |
Apr 10, 2013 | 39.41 | 39.41 | 39.04 | 39.09 | 1,800 | +1.55(+4.13%) |
Apr 05, 2013 | 37.54 | 37.54 | 37.54 | 0 | +0.07(+0.18%) | |
Apr 03, 2013 | 37.48 | 37.48 | 37.48 | 200 | -1.32(-3.39%) | |
Apr 02, 2013 | 38.79 | 38.79 | 38.79 | 38.79 | 400 | +0.03(+0.07%) |
Mar 28, 2013 | 38.76 | 38.76 | 38.76 | 0 | -0.04(-0.11%) | |
Mar 27, 2013 | 38.57 | 38.80 | 38.36 | 38.80 | 800 | +0.26(+0.67%) |
Mar 26, 2013 | 38.45 | 38.55 | 38.45 | 38.55 | 421 | +0.55(+1.45%) |
Mar 22, 2013 | 37.99 | 37.99 | 37.99 | 282 | +0.03(+0.08%) | |
Mar 21, 2013 | 37.96 | 37.96 | 37.96 | 37.96 | 900 | -0.26(-0.68%) |
Mar 20, 2013 | 38.25 | 38.27 | 38.17 | 38.23 | 2,570 | -0.25(-0.65%) |
Mar 18, 2013 | 38.48 | 38.48 | 38.48 | 0 | +0.49(+1.30%) | |
Mar 15, 2013 | 38.16 | 38.16 | 37.98 | 37.98 | 4,158 | -0.00(-0.01%) |
Mar 14, 2013 | 38.20 | 38.20 | 37.98 | 37.99 | 1,500 | +1.22(+3.32%) |
Mar 13, 2013 | 36.28 | 36.77 | 36.28 | 36.77 | 2,500 | +0.57(+1.57%) |
Mar 11, 2013 | 36.20 | 36.20 | 36.20 | 500 | -0.17(-0.46%) | |
Mar 08, 2013 | 37.36 | 37.36 | 36.37 | 36.37 | 1,600 | -0.77(-2.06%) |
Mar 07, 2013 | 36.67 | 37.14 | 36.62 | 37.13 | 4,111 | +2.31(+6.62%) |
Feb 27, 2013 | 34.83 | 34.83 | 34.83 | 1,300 | +0.45(+1.31%) | |
Feb 22, 2013 | 34.38 | 34.38 | 34.38 | 0 | +0.29(+0.84%) | |
Feb 21, 2013 | 33.95 | 34.15 | 33.88 | 34.09 | 2,891 | +0.38(+1.12%) |
Feb 20, 2013 | 33.71 | 33.71 | 33.71 | 33.71 | 2,406 | -1.11(-3.17%) |
Feb 19, 2013 | 34.82 | 34.82 | 34.82 | 34.82 | 600 | -0.57(-1.62%) |
Feb 15, 2013 | 35.19 | 35.44 | 35.19 | 35.39 | 3,988 | -0.30(-0.83%) |
Feb 14, 2013 | 35.69 | 35.69 | 35.69 | 35.69 | 1,200 | -0.59(-1.64%) |
Feb 13, 2013 | 36.12 | 36.35 | 36.10 | 36.28 | 6,000 | +0.76(+2.14%) |
Feb 11, 2013 | 35.52 | 35.52 | 35.52 | 0 | +0.45(+1.27%) | |
Feb 07, 2013 | 35.08 | 35.08 | 35.08 | 0 | -0.02(-0.07%) | |
Feb 06, 2013 | 35.10 | 35.10 | 35.10 | 35.10 | 800 | +0.92(+2.69%) |
Feb 04, 2013 | 34.34 | 34.47 | 34.18 | 34.18 | 1,600 | +0.05(+0.15%) |
Feb 01, 2013 | 34.06 | 34.13 | 34.05 | 34.13 | 1,300 | +0.19(+0.56%) |
Jan 31, 2013 | 33.94 | 33.94 | 33.94 | 33.94 | 1,658 | +0.42(+1.26%) |
Jan 30, 2013 | 33.50 | 33.52 | 33.50 | 33.52 | 300 | +0.68(+2.07%) |
Jan 29, 2013 | 32.84 | 32.84 | 32.84 | 32.84 | 741 | -0.29(-0.88%) |
Jan 28, 2013 | 32.85 | 33.15 | 32.85 | 33.13 | 2,300 | -0.05(-0.16%) |
Jan 25, 2013 | 33.18 | 33.18 | 33.18 | 33.18 | 500 | +0.17(+0.52%) |
Jan 24, 2013 | 32.97 | 33.01 | 32.97 | 33.01 | 300 | +0.77(+2.39%) |
Jan 18, 2013 | 32.24 | 32.24 | 32.24 | 0 | +0.14(+0.43%) | |
Jan 17, 2013 | 32.02 | 32.11 | 32.01 | 32.11 | 2,400 | +0.11(+0.35%) |
Jan 16, 2013 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | -0.04(-0.13%) |
Jan 14, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 6,500 | -0.27(-0.84%) |
Jan 12, 2013 | 32.31 | 32.31 | 32.31 | 32.31 | 3,056 | +0.00(+0.00%) |
Jan 11, 2013 | 32.31 | 32.31 | 32.31 | 32.31 | 3,056 | +0.39(+1.22%) |
Jan 10, 2013 | 31.92 | 32.24 | 31.92 | 31.92 | 1,061 | +0.42(+1.32%) |
Jan 09, 2013 | 31.40 | 31.65 | 31.40 | 31.50 | 2,949 | +0.38(+1.23%) |
Jan 08, 2013 | 31.14 | 31.26 | 31.12 | 31.12 | 809 | +0.44(+1.44%) |
Jan 07, 2013 | 30.68 | 30.68 | 30.68 | 30.68 | 200 | -0.80(-2.54%) |
Jan 03, 2013 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | -0.01(-0.04%) |
Jan 02, 2013 | 31.46 | 31.49 | 31.46 | 31.49 | 500 | +0.21(+0.66%) |
Dec 31, 2012 | 31.09 | 31.29 | 31.08 | 31.29 | 400 | -0.22(-0.69%) |
Dec 28, 2012 | 31.55 | 31.55 | 31.50 | 31.50 | 403 | +0.07(+0.23%) |
Dec 27, 2012 | 31.11 | 31.43 | 31.11 | 31.43 | 800 | +0.18(+0.59%) |
Dec 26, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 374 | +0.44(+1.44%) |
Dec 21, 2012 | 30.81 | 30.81 | 30.81 | 1,000 | -0.17(-0.56%) | |
Dec 20, 2012 | 30.99 | 30.99 | 30.98 | 30.98 | 475 | -0.00(-0.00%) |
Dec 19, 2012 | 31.00 | 31.00 | 30.93 | 30.98 | 400 | -0.10(-0.33%) |
Dec 18, 2012 | 31.09 | 31.09 | 31.09 | 31.09 | 100 | +0.09(+0.28%) |
Dec 17, 2012 | 31.14 | 31.14 | 31.00 | 31.00 | 5,400 | -0.44(-1.41%) |
Dec 14, 2012 | 31.47 | 31.47 | 31.44 | 31.44 | 700 | -1.11(-3.41%) |
Dec 13, 2012 | 32.58 | 32.58 | 32.55 | 32.55 | 200 | -0.08(-0.23%) |
Dec 12, 2012 | 32.51 | 32.65 | 32.51 | 32.63 | 1,221 | +0.46(+1.43%) |
Dec 11, 2012 | 32.17 | 32.17 | 32.17 | 32.17 | 2,158 | -0.19(-0.58%) |
Dec 10, 2012 | 32.48 | 32.48 | 32.36 | 32.36 | 3,900 | +0.40(+1.25%) |
Dec 07, 2012 | 32.31 | 32.31 | 31.96 | 31.96 | 4,955 | -0.14(-0.43%) |
Dec 06, 2012 | 32.24 | 32.23 | 32.09 | 32.10 | 1,300 | -0.35(-1.09%) |
Dec 05, 2012 | 32.61 | 32.61 | 32.44 | 32.45 | 2,000 | +0.11(+0.33%) |
Dec 04, 2012 | 32.59 | 32.59 | 32.34 | 32.34 | 2,100 | -0.42(-1.28%) |
Nov 30, 2012 | 33.09 | 33.23 | 32.76 | 32.76 | 124,276 | -0.06(-0.19%) |
Nov 28, 2012 | 32.82 | 32.82 | 32.82 | 500 | -0.25(-0.76%) | |
Nov 27, 2012 | 32.92 | 33.08 | 32.92 | 33.08 | 232 | -0.97(-2.85%) |
Nov 24, 2012 | 34.05 | 34.05 | 34.05 | 598 | +0.00(+0.00%) | |
Nov 23, 2012 | 34.05 | 34.06 | 34.05 | 34.05 | 800 | +1.57(+4.82%) |
Nov 19, 2012 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.75(+2.36%) |
Nov 16, 2012 | 31.73 | 31.73 | 31.73 | 31.73 | 116 | +0.18(+0.56%) |
Nov 15, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 1,100 | -0.70(-2.18%) |
Nov 14, 2012 | 31.94 | 32.26 | 31.94 | 32.26 | 1,217 | +0.26(+0.82%) |
Nov 13, 2012 | 31.16 | 32.00 | 31.16 | 31.99 | 6,939 | +0.99(+3.19%) |
Nov 12, 2012 | 32.02 | 32.09 | 30.83 | 31.01 | 1,500 | -1.06(-3.30%) |
Nov 09, 2012 | 32.20 | 32.20 | 32.06 | 32.06 | 4,790 | -0.83(-2.52%) |
Nov 08, 2012 | 32.85 | 32.89 | 32.85 | 32.89 | 2,395 | +0.09(+0.29%) |
Nov 06, 2012 | 32.80 | 32.80 | 32.80 | 400 | -0.15(-0.44%) | |
Nov 05, 2012 | 32.95 | 32.95 | 32.95 | 32.95 | 600 | -0.08(-0.24%) |
Nov 02, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 200 | +0.40(+1.24%) |