Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2014 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | +0.04(+0.07%) |
Jan 28, 2014 | 56.96 | 56.96 | 56.96 | 56.96 | 16 | +1.16(+2.08%) |
Jan 27, 2014 | 56.47 | 56.47 | 55.80 | 55.80 | 1,280 | +0.25(+0.45%) |
Jan 24, 2014 | 56.15 | 56.15 | 55.55 | 55.55 | 0 | -1.65(-2.88%) |
Jan 21, 2014 | 57.20 | 57.20 | 57.20 | 50 | -1.60(-2.72%) | |
Jan 16, 2014 | 58.80 | 58.80 | 58.80 | 0 | +0.50(+0.86%) | |
Jan 15, 2014 | 57.77 | 58.30 | 57.77 | 58.30 | 509 | +0.45(+0.78%) |
Jan 14, 2014 | 57.37 | 57.85 | 57.37 | 57.85 | 565 | +0.17(+0.29%) |
Jan 13, 2014 | 57.68 | 57.68 | 57.68 | 57.68 | 182 | -0.15(-0.26%) |
Jan 10, 2014 | 57.40 | 57.83 | 57.40 | 57.83 | 1,205 | +0.59(+1.03%) |
Jan 09, 2014 | 57.78 | 57.78 | 57.24 | 57.24 | 1,374 | -1.35(-2.30%) |
Jan 07, 2014 | 58.59 | 58.59 | 58.59 | 0 | -1.52(-2.53%) | |
Jan 06, 2014 | 60.11 | 60.11 | 60.11 | 60.11 | 191 | -1.04(-1.70%) |
Jan 03, 2014 | 61.20 | 61.20 | 61.15 | 61.15 | 0 | +0.09(+0.15%) |
Dec 30, 2013 | 61.06 | 61.06 | 61.06 | 0 | +1.64(+2.76%) | |
Dec 20, 2013 | 59.42 | 59.42 | 59.42 | 149 | +0.23(+0.39%) | |
Dec 19, 2013 | 59.19 | 59.19 | 59.19 | 59.19 | 105 | -0.04(-0.07%) |
Dec 18, 2013 | 58.53 | 59.50 | 58.45 | 59.23 | 1,800 | +0.56(+0.95%) |
Dec 17, 2013 | 58.60 | 58.67 | 58.60 | 58.67 | 200 | -2.12(-3.49%) |
Dec 10, 2013 | 60.79 | 60.79 | 60.79 | 96 | -0.28(-0.46%) | |
Dec 06, 2013 | 61.07 | 61.07 | 61.07 | 77 | +1.08(+1.80%) | |
Dec 05, 2013 | 59.99 | 59.99 | 59.99 | 59.99 | 100 | -0.19(-0.32%) |
Dec 04, 2013 | 60.18 | 60.18 | 60.18 | 60.18 | 300 | +0.32(+0.53%) |
Nov 29, 2013 | 59.86 | 59.86 | 59.86 | 59.86 | 0 | +0.35(+0.59%) |
Nov 27, 2013 | 58.88 | 59.51 | 58.88 | 59.51 | 500 | -0.81(-1.34%) |
Nov 25, 2013 | 60.32 | 60.32 | 60.32 | 0 | -0.05(-0.08%) | |
Nov 22, 2013 | 60.27 | 60.37 | 59.77 | 60.37 | 393 | -0.43(-0.71%) |
Nov 20, 2013 | 60.80 | 60.80 | 60.80 | 0 | -0.07(-0.11%) | |
Nov 19, 2013 | 60.87 | 60.87 | 60.87 | 60.87 | 465 | -1.07(-1.73%) |
Nov 18, 2013 | 61.94 | 61.94 | 61.94 | 61.94 | 100 | +0.91(+1.49%) |
Nov 14, 2013 | 61.03 | 61.03 | 61.03 | 0 | +0.50(+0.83%) | |
Nov 13, 2013 | 60.53 | 60.53 | 60.53 | 60.53 | 275 | -0.01(-0.02%) |
Nov 11, 2013 | 60.54 | 60.54 | 60.54 | 0 | -2.51(-3.98%) | |
Nov 06, 2013 | 63.05 | 63.05 | 63.05 | 0 | +0.80(+1.29%) | |
Nov 05, 2013 | 61.83 | 62.30 | 61.83 | 62.25 | 2,400 | +0.47(+0.76%) |
Nov 04, 2013 | 61.04 | 61.92 | 61.04 | 61.78 | 2,500 | +1.48(+2.45%) |
Nov 01, 2013 | 60.30 | 60.30 | 60.30 | 60.30 | 200 | +0.17(+0.28%) |
Oct 31, 2013 | 60.13 | 60.13 | 60.13 | 60.13 | 100 | +0.40(+0.67%) |
Oct 30, 2013 | 59.73 | 59.73 | 59.73 | 59.73 | 200 | -1.27(-2.08%) |
Oct 28, 2013 | 61.00 | 61.00 | 61.00 | 0 | -1.73(-2.76%) | |
Oct 22, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 0 | +1.09(+1.77%) |
Oct 16, 2013 | 61.64 | 61.64 | 61.64 | 0 | +0.64(+1.05%) | |
Oct 15, 2013 | 60.72 | 61.00 | 60.72 | 61.00 | 300 | +2.86(+4.92%) |
Sep 27, 2013 | 58.14 | 58.14 | 58.14 | 0 | -1.11(-1.87%) | |
Sep 25, 2013 | 59.25 | 59.25 | 59.25 | 0 | +0.96(+1.65%) | |
Sep 20, 2013 | 58.29 | 58.29 | 58.29 | 0 | -1.12(-1.89%) | |
Sep 19, 2013 | 59.88 | 59.88 | 59.41 | 59.41 | 400 | +0.32(+0.54%) |
Sep 18, 2013 | 57.17 | 59.09 | 57.17 | 59.09 | 277 | +0.89(+1.53%) |
Sep 13, 2013 | 58.20 | 58.20 | 58.20 | 0 | -0.70(-1.19%) | |
Sep 12, 2013 | 58.95 | 58.95 | 58.86 | 58.90 | 1,166 | -0.70(-1.17%) |
Sep 11, 2013 | 59.71 | 59.71 | 59.60 | 59.60 | 955 | +0.27(+0.46%) |
Sep 10, 2013 | 59.17 | 59.33 | 59.17 | 59.33 | 200 | +1.66(+2.88%) |
Sep 09, 2013 | 57.67 | 57.67 | 57.67 | 57.67 | 100 | +1.37(+2.43%) |
Sep 05, 2013 | 56.30 | 56.30 | 56.30 | 0 | -0.71(-1.25%) | |
Sep 04, 2013 | 57.01 | 57.01 | 57.01 | 57.01 | 100 | +1.25(+2.24%) |
Sep 03, 2013 | 54.67 | 55.76 | 54.67 | 55.76 | 700 | +2.01(+3.74%) |
Aug 26, 2013 | 53.75 | 53.75 | 53.75 | 0 | -0.26(-0.48%) | |
Aug 21, 2013 | 54.01 | 54.01 | 54.01 | 0 | -0.73(-1.33%) | |
Aug 20, 2013 | 54.60 | 54.74 | 54.60 | 54.74 | 200 | -0.76(-1.37%) |
Aug 15, 2013 | 55.50 | 55.50 | 55.50 | 0 | -1.63(-2.85%) | |
Aug 14, 2013 | 57.13 | 57.13 | 57.13 | 57.13 | 100 | -0.85(-1.47%) |
Aug 13, 2013 | 57.18 | 57.98 | 57.18 | 57.98 | 400 | +0.68(+1.19%) |
Aug 12, 2013 | 57.22 | 57.59 | 57.22 | 57.30 | 2,100 | -0.16(-0.28%) |
Aug 09, 2013 | 55.56 | 57.46 | 55.56 | 57.46 | 2,600 | +2.52(+4.59%) |
Aug 08, 2013 | 54.94 | 54.94 | 54.94 | 54.94 | 261 | +1.72(+3.23%) |
Aug 05, 2013 | 53.22 | 53.22 | 53.22 | 0 | +1.08(+2.07%) | |
Jul 31, 2013 | 52.14 | 52.14 | 52.14 | 0 | -0.62(-1.18%) | |
Jul 30, 2013 | 52.96 | 52.96 | 52.53 | 52.76 | 300 | -0.15(-0.28%) |
Jul 23, 2013 | 52.91 | 52.91 | 52.91 | 52.91 | 0 | +0.69(+1.32%) |
Jul 22, 2013 | 51.71 | 52.22 | 51.71 | 52.22 | 200 | -0.16(-0.31%) |
Jul 19, 2013 | 52.38 | 52.38 | 52.38 | 52.38 | 162 | -0.55(-1.04%) |
Jul 18, 2013 | 52.54 | 52.93 | 52.54 | 52.93 | 300 | +0.29(+0.55%) |
Jul 17, 2013 | 52.64 | 52.64 | 52.64 | 52.64 | 200 | +2.18(+4.32%) |
Jul 11, 2013 | 50.46 | 50.46 | 50.46 | 0 | +3.05(+6.43%) | |
Jul 09, 2013 | 47.41 | 47.41 | 47.41 | 0 | +0.67(+1.44%) | |
Jul 05, 2013 | 46.74 | 46.74 | 46.74 | 46.74 | 0 | -1.52(-3.15%) |
Jul 02, 2013 | 48.26 | 48.26 | 48.26 | 0 | +0.29(+0.60%) | |
Jul 01, 2013 | 47.97 | 47.97 | 47.97 | 47.97 | 200 | -1.06(-2.16%) |
Jun 27, 2013 | 49.03 | 49.03 | 49.03 | 49.03 | 0 | +1.85(+3.92%) |
Jun 25, 2013 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | -0.12(-0.25%) |
Jun 24, 2013 | 46.67 | 47.30 | 45.22 | 47.30 | 2,410 | -1.10(-2.27%) |
Jun 20, 2013 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | -2.94(-5.73%) |
Jun 18, 2013 | 51.34 | 51.34 | 51.34 | 0 | +0.44(+0.86%) | |
Jun 14, 2013 | 50.90 | 50.90 | 50.90 | 0 | +1.07(+2.15%) | |
Jun 13, 2013 | 50.00 | 50.00 | 49.83 | 49.83 | 500 | -0.74(-1.46%) |
Jun 12, 2013 | 50.57 | 50.57 | 50.57 | 50.57 | 100 | +0.21(+0.42%) |
Jun 11, 2013 | 49.83 | 50.36 | 49.83 | 50.36 | 400 | -0.39(-0.77%) |
Jun 10, 2013 | 50.60 | 50.75 | 50.60 | 50.75 | 2,300 | -0.40(-0.78%) |
Jun 07, 2013 | 51.11 | 51.15 | 51.11 | 51.15 | 350 | -0.32(-0.62%) |
Jun 06, 2013 | 51.47 | 51.47 | 51.47 | 51.47 | 190 | -1.22(-2.32%) |
Jun 03, 2013 | 52.69 | 52.69 | 52.69 | 0 | +0.08(+0.15%) | |
May 31, 2013 | 52.74 | 52.74 | 52.61 | 52.61 | 300 | +0.13(+0.25%) |
May 30, 2013 | 52.48 | 52.48 | 52.48 | 52.48 | 200 | +0.98(+1.90%) |
May 28, 2013 | 51.50 | 51.50 | 51.50 | 0 | -4.00(-7.21%) | |
May 22, 2013 | 55.50 | 55.50 | 55.50 | 0 | +0.41(+0.74%) | |
May 21, 2013 | 54.43 | 55.09 | 54.43 | 55.09 | 400 | +0.79(+1.45%) |
May 17, 2013 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) | |
May 15, 2013 | 54.30 | 54.30 | 54.30 | 0 | -4.54(-7.72%) | |
May 09, 2013 | 58.84 | 58.84 | 58.84 | 58.84 | 0 | -1.65(-2.73%) |
May 08, 2013 | 60.49 | 60.49 | 60.49 | 60.49 | 100 | +2.99(+5.20%) |
May 03, 2013 | 57.50 | 57.50 | 57.50 | 0 | +1.52(+2.72%) | |
May 02, 2013 | 55.73 | 55.98 | 55.73 | 55.98 | 300 | -1.28(-2.24%) |
May 01, 2013 | 57.06 | 57.26 | 57.06 | 57.26 | 2,000 | +0.16(+0.28%) |
Apr 30, 2013 | 57.18 | 57.18 | 56.95 | 57.10 | 2,300 | -0.81(-1.40%) |
Apr 29, 2013 | 56.98 | 57.91 | 56.98 | 57.91 | 424 | -0.79(-1.35%) |
Apr 25, 2013 | 58.70 | 58.70 | 58.70 | 58.70 | 0 | +1.54(+2.69%) |
Apr 24, 2013 | 56.48 | 57.16 | 56.48 | 57.16 | 400 | +2.16(+3.93%) |
Apr 22, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | -1.50(-2.65%) |
Apr 19, 2013 | 56.45 | 58.11 | 56.45 | 56.50 | 4,441 | +1.78(+3.25%) |
Apr 18, 2013 | 53.72 | 54.72 | 53.70 | 54.72 | 7,264 | -0.63(-1.14%) |
Apr 17, 2013 | 55.77 | 55.77 | 55.35 | 55.35 | 300 | -5.56(-9.13%) |
Apr 10, 2013 | 60.91 | 60.91 | 60.91 | 0 | +0.38(+0.63%) | |
Apr 09, 2013 | 59.94 | 60.53 | 59.94 | 60.53 | 400 | +3.16(+5.51%) |
Apr 04, 2013 | 57.37 | 57.37 | 57.37 | 0 | -2.61(-4.35%) | |
Mar 25, 2013 | 59.98 | 59.98 | 59.98 | 0 | -1.15(-1.88%) | |
Mar 22, 2013 | 61.13 | 61.13 | 61.13 | 61.13 | 306 | +0.78(+1.29%) |
Mar 21, 2013 | 60.35 | 60.35 | 60.35 | 60.35 | 2,000 | +0.60(+1.00%) |
Mar 20, 2013 | 59.75 | 59.75 | 59.75 | 59.75 | 200 | +1.38(+2.36%) |
Mar 19, 2013 | 60.42 | 60.42 | 58.37 | 58.37 | 600 | -4.23(-6.76%) |
Mar 14, 2013 | 62.60 | 62.60 | 62.60 | 0 | -1.40(-2.19%) | |
Mar 13, 2013 | 64.00 | 64.00 | 64.00 | 64.00 | 442 | -0.75(-1.16%) |
Mar 12, 2013 | 64.51 | 64.75 | 64.51 | 64.75 | 2,280 | -1.47(-2.22%) |
Mar 08, 2013 | 66.22 | 66.22 | 66.22 | 0 | +1.74(+2.70%) | |
Mar 07, 2013 | 64.48 | 64.48 | 64.48 | 64.48 | 200 | -1.35(-2.05%) |
Mar 05, 2013 | 65.83 | 65.83 | 65.83 | 0 | +1.62(+2.52%) | |
Mar 04, 2013 | 64.25 | 64.25 | 64.21 | 64.21 | 200 | -1.84(-2.79%) |
Mar 01, 2013 | 66.90 | 66.90 | 65.99 | 66.05 | 9,202 | -1.87(-2.75%) |
Feb 27, 2013 | 67.92 | 67.92 | 67.92 | 67.92 | 0 | +0.22(+0.32%) |
Feb 25, 2013 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | +0.30(+0.45%) |
Feb 22, 2013 | 68.45 | 68.45 | 67.35 | 67.40 | 2,500 | -0.82(-1.20%) |
Feb 21, 2013 | 68.41 | 68.41 | 68.22 | 68.22 | 400 | -2.14(-3.04%) |
Feb 20, 2013 | 71.02 | 71.02 | 70.36 | 70.36 | 500 | -2.63(-3.60%) |
Feb 19, 2013 | 72.80 | 72.99 | 72.25 | 72.99 | 4,500 | -0.01(-0.01%) |
Feb 14, 2013 | 73.00 | 73.00 | 73.00 | 0 | +3.38(+4.85%) | |
Feb 06, 2013 | 69.62 | 69.62 | 69.62 | 0 | -0.13(-0.19%) | |
Feb 04, 2013 | 69.89 | 69.89 | 69.75 | 69.75 | 1,100 | -0.45(-0.64%) |