Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.04 | 68.04 | 68.04 | 0 | +0.97(+1.44%) | |
Oct 30, 2013 | 67.47 | 67.47 | 67.07 | 67.07 | 500 | +0.33(+0.50%) |
Oct 28, 2013 | 66.74 | 66.74 | 66.74 | 0 | +0.01(+0.02%) | |
Oct 25, 2013 | 66.78 | 66.78 | 66.73 | 66.73 | 799 | -0.18(-0.27%) |
Oct 24, 2013 | 66.86 | 67.00 | 66.86 | 66.91 | 300 | -0.81(-1.20%) |
Oct 21, 2013 | 67.72 | 67.72 | 67.72 | 0 | +0.63(+0.94%) | |
Oct 17, 2013 | 67.09 | 67.09 | 67.09 | 0 | +0.09(+0.14%) | |
Oct 16, 2013 | 66.58 | 67.00 | 66.58 | 67.00 | 16,646 | +1.38(+2.10%) |
Oct 15, 2013 | 65.62 | 65.62 | 65.62 | 65.62 | 100 | +0.80(+1.24%) |
Oct 10, 2013 | 64.82 | 64.82 | 64.82 | 0 | +0.16(+0.25%) | |
Oct 09, 2013 | 64.66 | 64.66 | 64.66 | 64.66 | 204 | +0.54(+0.84%) |
Oct 08, 2013 | 64.12 | 64.12 | 64.12 | 64.12 | 100 | +0.70(+1.10%) |
Oct 02, 2013 | 63.42 | 63.42 | 63.42 | 0 | -0.03(-0.05%) | |
Oct 01, 2013 | 62.85 | 63.45 | 62.85 | 63.45 | 200 | +0.99(+1.59%) |
Sep 30, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 412 | -0.66(-1.05%) |
Sep 27, 2013 | 63.11 | 63.12 | 63.11 | 63.12 | 1,100 | +0.48(+0.77%) |
Sep 26, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 100 | +0.41(+0.65%) |
Sep 25, 2013 | 63.15 | 63.15 | 62.23 | 62.23 | 1,200 | -1.32(-2.07%) |
Sep 24, 2013 | 62.38 | 63.67 | 62.38 | 63.55 | 1,600 | +1.79(+2.90%) |
Sep 23, 2013 | 61.76 | 61.76 | 61.76 | 61.76 | 200 | +0.52(+0.84%) |
Sep 20, 2013 | 61.24 | 61.24 | 61.24 | 61.24 | 1,047 | -1.12(-1.79%) |
Sep 19, 2013 | 62.36 | 62.36 | 62.36 | 62.36 | 100 | +0.89(+1.45%) |
Sep 18, 2013 | 61.47 | 61.47 | 61.47 | 61.47 | 100 | -0.18(-0.29%) |
Sep 17, 2013 | 61.60 | 61.65 | 61.60 | 61.65 | 625 | -0.22(-0.36%) |
Sep 16, 2013 | 61.83 | 61.88 | 61.83 | 61.87 | 1,800 | +0.85(+1.39%) |
Sep 13, 2013 | 61.02 | 61.02 | 61.02 | 61.02 | 100 | -0.17(-0.28%) |
Sep 10, 2013 | 61.19 | 61.19 | 61.19 | 0 | +1.23(+2.06%) | |
Sep 05, 2013 | 59.96 | 59.96 | 59.96 | 0 | +0.51(+0.86%) | |
Sep 04, 2013 | 59.45 | 59.45 | 59.45 | 59.45 | 100 | +4.90(+8.98%) |
Aug 29, 2013 | 54.55 | 54.55 | 54.55 | 0 | -0.39(-0.71%) | |
Aug 28, 2013 | 54.95 | 54.95 | 54.85 | 54.94 | 1,300 | +0.57(+1.05%) |
Aug 27, 2013 | 54.29 | 54.51 | 53.58 | 54.37 | 700 | -1.41(-2.53%) |
Aug 26, 2013 | 55.78 | 55.78 | 55.78 | 55.78 | 100 | -0.58(-1.03%) |
Aug 21, 2013 | 56.36 | 56.36 | 56.36 | 0 | -0.60(-1.05%) | |
Aug 20, 2013 | 56.96 | 56.96 | 56.96 | 56.96 | 100 | +0.18(+0.32%) |
Aug 19, 2013 | 56.78 | 56.78 | 56.78 | 56.78 | 200 | -0.53(-0.92%) |
Aug 16, 2013 | 57.31 | 57.31 | 57.31 | 57.31 | 1,249 | +0.38(+0.67%) |
Aug 14, 2013 | 56.93 | 56.93 | 56.93 | 0 | -1.35(-2.32%) | |
Aug 13, 2013 | 58.12 | 58.28 | 58.12 | 58.28 | 1,163 | -0.72(-1.22%) |
Aug 05, 2013 | 59.00 | 59.00 | 59.00 | 0 | -1.45(-2.40%) | |
Aug 01, 2013 | 60.45 | 60.45 | 60.45 | 0 | -0.95(-1.55%) | |
Jul 31, 2013 | 60.73 | 61.40 | 60.73 | 61.40 | 2,346 | +0.10(+0.16%) |
Jul 30, 2013 | 61.30 | 61.30 | 61.30 | 61.30 | 100 | +0.43(+0.71%) |
Jul 29, 2013 | 60.87 | 60.87 | 60.87 | 60.87 | 100 | -1.44(-2.31%) |
Jul 24, 2013 | 62.31 | 62.31 | 62.31 | 0 | -0.37(-0.58%) | |
Jul 23, 2013 | 62.70 | 62.70 | 62.68 | 62.68 | 917 | +0.88(+1.43%) |
Jul 19, 2013 | 61.79 | 61.79 | 61.79 | 61.79 | 0 | +0.04(+0.07%) |
Jul 18, 2013 | 61.75 | 61.75 | 61.75 | 61.75 | 100 | +2.00(+3.35%) |
Jul 17, 2013 | 59.98 | 59.98 | 59.75 | 59.75 | 600 | -0.79(-1.30%) |
Jul 15, 2013 | 60.54 | 60.54 | 60.54 | 60.54 | 0 | +0.77(+1.29%) |
Jul 12, 2013 | 59.77 | 59.77 | 59.77 | 59.77 | 500 | +0.21(+0.35%) |
Jul 10, 2013 | 59.56 | 59.56 | 59.56 | 0 | +4.87(+8.91%) | |
Jul 09, 2013 | 54.72 | 54.72 | 54.63 | 54.69 | 1,678 | -3.37(-5.80%) |
Jul 08, 2013 | 59.94 | 59.94 | 58.06 | 58.06 | 6,450 | -1.29(-2.17%) |
Jul 05, 2013 | 59.35 | 59.35 | 59.35 | 59.35 | 100 | +0.66(+1.12%) |
Jun 27, 2013 | 58.69 | 58.69 | 58.69 | 0 | +2.02(+3.56%) | |
Jun 25, 2013 | 56.67 | 56.67 | 56.67 | 56.67 | 0 | -0.43(-0.75%) |
Jun 24, 2013 | 58.66 | 57.10 | 57.10 | 57.10 | 1,344 | -1.56(-2.66%) |
Jun 21, 2013 | 58.66 | 58.66 | 58.66 | 58.66 | 1,895 | -1.76(-2.91%) |
Jun 20, 2013 | 60.42 | 60.42 | 60.42 | 60.42 | 837 | -0.79(-1.29%) |
Jun 18, 2013 | 61.21 | 61.21 | 61.21 | 0 | +0.70(+1.15%) | |
Jun 17, 2013 | 60.01 | 60.51 | 60.01 | 60.51 | 600 | +2.58(+4.45%) |
Jun 14, 2013 | 57.96 | 57.96 | 57.93 | 57.93 | 700 | +0.70(+1.22%) |
Jun 03, 2013 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | -0.02(-0.03%) |
May 28, 2013 | 57.25 | 57.25 | 57.25 | 1,966 | -0.15(-0.26%) | |
May 24, 2013 | 57.40 | 57.40 | 57.40 | 57.40 | 60,820 | -1.39(-2.36%) |
May 22, 2013 | 58.79 | 58.79 | 58.79 | 58.79 | 923 | -1.59(-2.63%) |
May 21, 2013 | 59.61 | 60.38 | 59.61 | 60.38 | 400 | +1.58(+2.69%) |
May 16, 2013 | 58.80 | 58.80 | 58.80 | 0 | -0.82(-1.38%) | |
May 09, 2013 | 59.62 | 59.62 | 59.62 | 0 | -0.07(-0.12%) | |
May 06, 2013 | 59.69 | 59.69 | 59.69 | 0 | -0.92(-1.51%) | |
Apr 30, 2013 | 60.61 | 60.61 | 60.61 | 0 | +2.20(+3.76%) | |
Apr 29, 2013 | 58.18 | 59.06 | 58.18 | 58.41 | 3,470 | -0.16(-0.28%) |
Apr 26, 2013 | 58.57 | 58.57 | 58.57 | 58.57 | 100 | +1.15(+2.00%) |
Apr 23, 2013 | 57.42 | 57.42 | 57.42 | 57.42 | 8,390 | -1.28(-2.18%) |
Apr 22, 2013 | 58.19 | 58.70 | 58.19 | 58.70 | 300 | -0.38(-0.64%) |
Apr 19, 2013 | 59.04 | 59.34 | 59.04 | 59.08 | 800 | +1.46(+2.53%) |
Apr 18, 2013 | 57.59 | 57.62 | 57.58 | 57.62 | 400 | +0.62(+1.09%) |
Apr 17, 2013 | 56.10 | 57.00 | 56.10 | 57.00 | 1,400 | +0.33(+0.58%) |
Apr 16, 2013 | 56.64 | 56.91 | 56.64 | 56.67 | 500 | +0.75(+1.34%) |
Apr 15, 2013 | 56.29 | 56.29 | 55.92 | 55.92 | 300 | -0.93(-1.64%) |
Apr 12, 2013 | 56.82 | 56.85 | 56.82 | 56.85 | 350 | +0.68(+1.21%) |
Apr 11, 2013 | 56.17 | 56.17 | 56.17 | 56.17 | 200 | +1.40(+2.56%) |
Apr 10, 2013 | 55.00 | 55.19 | 54.77 | 54.77 | 700 | -0.35(-0.63%) |
Apr 09, 2013 | 54.24 | 55.15 | 54.24 | 55.12 | 300 | +1.14(+2.11%) |
Apr 05, 2013 | 53.98 | 53.98 | 53.98 | 0 | -0.76(-1.39%) | |
Apr 04, 2013 | 54.76 | 54.76 | 54.62 | 54.74 | 608 | +0.30(+0.55%) |
Apr 03, 2013 | 54.67 | 54.67 | 54.09 | 54.44 | 1,790 | -0.92(-1.66%) |
Apr 02, 2013 | 55.13 | 55.36 | 55.13 | 55.36 | 300 | +1.01(+1.86%) |
Mar 28, 2013 | 54.35 | 54.35 | 54.35 | 0 | +1.54(+2.92%) | |
Mar 26, 2013 | 52.81 | 52.81 | 52.81 | 0 | +0.35(+0.67%) | |
Mar 22, 2013 | 52.46 | 52.46 | 52.46 | 300 | +0.13(+0.25%) | |
Mar 20, 2013 | 52.33 | 52.33 | 52.33 | 0 | -0.25(-0.48%) | |
Mar 19, 2013 | 52.08 | 52.58 | 52.08 | 52.58 | 400 | -2.09(-3.82%) |
Mar 14, 2013 | 54.67 | 54.67 | 54.67 | 0 | +1.03(+1.92%) | |
Mar 13, 2013 | 53.38 | 53.64 | 53.15 | 53.64 | 1,000 | -2.19(-3.93%) |
Mar 11, 2013 | 55.83 | 55.83 | 55.83 | 0 | +1.27(+2.33%) | |
Mar 08, 2013 | 54.56 | 54.56 | 54.56 | 54.56 | 100 | +1.03(+1.92%) |
Mar 07, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 1,100 | +1.12(+2.14%) |
Mar 06, 2013 | 52.98 | 52.98 | 52.41 | 52.41 | 400 | +0.28(+0.54%) |
Mar 05, 2013 | 52.13 | 52.13 | 52.13 | 52.13 | 300 | +0.14(+0.27%) |
Mar 04, 2013 | 52.11 | 52.11 | 51.99 | 51.99 | 200 | +0.59(+1.15%) |
Mar 01, 2013 | 51.61 | 51.61 | 51.40 | 51.40 | 300 | +0.07(+0.14%) |
Feb 28, 2013 | 50.77 | 51.43 | 50.77 | 51.33 | 62,433 | +0.51(+1.00%) |
Feb 27, 2013 | 50.82 | 50.82 | 50.82 | 50.82 | 5,317 | -0.19(-0.38%) |
Feb 22, 2013 | 51.01 | 51.01 | 51.01 | 0 | -2.65(-4.94%) | |
Feb 19, 2013 | 53.66 | 53.66 | 53.66 | 53.66 | 500 | +0.78(+1.48%) |
Feb 15, 2013 | 52.88 | 52.88 | 52.88 | 52.88 | 2,757 | -0.39(-0.73%) |
Feb 13, 2013 | 53.27 | 53.27 | 53.27 | 800 | +0.07(+0.13%) | |
Feb 11, 2013 | 53.20 | 53.20 | 53.20 | 0 | +0.04(+0.08%) | |
Feb 08, 2013 | 53.16 | 53.16 | 53.16 | 53.16 | 100 | -0.02(-0.04%) |
Feb 07, 2013 | 53.12 | 53.18 | 53.12 | 53.18 | 430 | +0.42(+0.80%) |
Feb 06, 2013 | 50.98 | 52.81 | 50.98 | 52.76 | 800 | +4.49(+9.30%) |
Jan 23, 2013 | 48.27 | 48.27 | 48.27 | 0 | -1.19(-2.41%) | |
Jan 22, 2013 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | -0.36(-0.72%) |
Jan 16, 2013 | 49.82 | 49.82 | 49.82 | 0 | -0.54(-1.08%) | |
Jan 12, 2013 | 50.36 | 50.36 | 50.36 | 50.36 | 2,700 | +0.00(+0.00%) |
Jan 11, 2013 | 50.36 | 50.36 | 50.36 | 50.36 | 7,162 | +0.28(+0.56%) |
Jan 10, 2013 | 50.06 | 50.21 | 50.06 | 50.08 | 1,894 | -0.30(-0.60%) |
Jan 09, 2013 | 50.38 | 50.38 | 50.31 | 50.38 | 1,593 | -0.03(-0.06%) |
Jan 08, 2013 | 50.41 | 50.54 | 50.41 | 50.41 | 23,698 | +1.03(+2.09%) |
Jan 03, 2013 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | -0.29(-0.59%) |
Jan 02, 2013 | 49.67 | 49.67 | 48.77 | 49.67 | 100 | +0.90(+1.85%) |
Dec 31, 2012 | 48.77 | 48.77 | 48.77 | 48.77 | 100 | +0.15(+0.31%) |
Dec 24, 2012 | 48.62 | 48.62 | 48.62 | 48.62 | 596 | -0.28(-0.57%) |
Dec 18, 2012 | 48.90 | 48.90 | 48.90 | 2,000 | +0.04(+0.08%) | |
Dec 17, 2012 | 49.61 | 49.67 | 48.80 | 48.86 | 1,900 | -0.05(-0.10%) |
Dec 14, 2012 | 50.06 | 50.06 | 48.91 | 48.91 | 300 | -1.51(-2.99%) |
Dec 13, 2012 | 50.42 | 50.42 | 50.42 | 50.42 | 6,200 | -0.06(-0.12%) |
Dec 12, 2012 | 50.08 | 50.48 | 50.08 | 50.48 | 500 | +0.31(+0.62%) |
Dec 11, 2012 | 49.47 | 50.17 | 49.47 | 50.17 | 56,946 | +1.16(+2.37%) |
Dec 10, 2012 | 48.89 | 49.01 | 48.89 | 49.01 | 700 | -0.10(-0.21%) |
Dec 05, 2012 | 49.11 | 49.11 | 49.11 | 49.11 | 0 | -0.62(-1.25%) |
Dec 03, 2012 | 49.73 | 49.73 | 49.73 | 1,400 | +1.02(+2.09%) | |
Nov 29, 2012 | 48.71 | 48.71 | 48.71 | 48.71 | 74,813 | +3.01(+6.59%) |
Nov 28, 2012 | 45.70 | 45.70 | 45.70 | 45.70 | 102 | -1.99(-4.17%) |
Nov 24, 2012 | 47.69 | 47.69 | 47.69 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 47.69 | 47.69 | 47.69 | 47.69 | 100 | -0.31(-0.65%) |
Nov 21, 2012 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.84(+1.78%) |
Nov 16, 2012 | 47.16 | 47.16 | 47.16 | 970 | -0.34(-0.72%) | |
Nov 14, 2012 | 47.50 | 47.50 | 47.50 | 0 | -0.76(-1.57%) | |
Nov 09, 2012 | 48.26 | 48.26 | 48.26 | 0 | +0.09(+0.19%) | |
Nov 08, 2012 | 48.17 | 48.17 | 48.17 | 48.17 | 2,104 | -0.05(-0.10%) |
Nov 07, 2012 | 48.27 | 48.27 | 48.10 | 48.22 | 600 | -0.30(-0.62%) |
Nov 06, 2012 | 48.12 | 48.55 | 48.12 | 48.52 | 500 | +0.20(+0.41%) |
Nov 04, 2012 | 48.32 | 48.32 | 48.32 | 48.32 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 49.29 | 49.29 | 48.03 | 48.32 | 1,400 | -0.81(-1.65%) |