Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.75 | 47.75 | 47.75 | 0 | -0.29(-0.60%) | |
Mar 28, 2014 | 47.82 | 48.04 | 47.82 | 48.04 | 0 | -0.06(-0.12%) |
Mar 25, 2014 | 48.10 | 48.10 | 48.10 | 2 | -0.09(-0.19%) | |
Mar 24, 2014 | 48.19 | 48.19 | 48.19 | 48.19 | 100 | +0.53(+1.11%) |
Mar 21, 2014 | 47.65 | 47.66 | 47.65 | 47.66 | 359 | +0.03(+0.06%) |
Mar 20, 2014 | 47.66 | 47.66 | 47.63 | 47.63 | 270 | +0.03(+0.06%) |
Mar 13, 2014 | 47.60 | 47.60 | 47.60 | 47.60 | 0 | -0.14(-0.29%) |
Mar 10, 2014 | 47.74 | 47.74 | 47.74 | 0 | +0.04(+0.08%) | |
Mar 06, 2014 | 47.70 | 47.70 | 47.70 | 1,028 | +0.11(+0.23%) | |
Mar 05, 2014 | 47.49 | 47.59 | 47.49 | 47.59 | 600 | +0.11(+0.23%) |
Mar 04, 2014 | 47.36 | 47.48 | 47.36 | 47.48 | 300 | -0.17(-0.36%) |
Feb 27, 2014 | 47.65 | 47.65 | 47.65 | 6 | -0.19(-0.40%) | |
Feb 25, 2014 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.22(+0.46%) |
Feb 24, 2014 | 47.57 | 47.62 | 47.57 | 47.62 | 200 | +0.84(+1.80%) |
Feb 20, 2014 | 46.78 | 46.78 | 46.78 | 82 | +1.18(+2.59%) | |
Feb 11, 2014 | 45.60 | 45.60 | 45.60 | 0 | -0.06(-0.13%) | |
Feb 10, 2014 | 45.66 | 45.66 | 45.66 | 45.66 | 501 | -0.05(-0.11%) |
Feb 07, 2014 | 45.77 | 45.77 | 45.71 | 45.71 | 0 | +0.63(+1.40%) |
Feb 06, 2014 | 45.08 | 45.08 | 45.08 | 45.08 | 207 | -1.92(-4.09%) |
Feb 05, 2014 | 46.35 | 47.00 | 46.35 | 47.00 | 1,500 | +0.91(+1.97%) |
Feb 04, 2014 | 45.98 | 46.09 | 45.98 | 46.09 | 258 | -0.54(-1.16%) |
Feb 03, 2014 | 46.63 | 46.63 | 46.63 | 46.63 | 1,013 | -0.02(-0.04%) |
Jan 31, 2014 | 46.75 | 46.77 | 46.65 | 46.65 | 0 | -0.14(-0.30%) |
Jan 30, 2014 | 46.57 | 46.79 | 46.57 | 46.79 | 400 | +0.94(+2.05%) |
Jan 23, 2014 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | -0.66(-1.42%) |
Jan 22, 2014 | 46.51 | 46.51 | 46.51 | 46.51 | 100 | +0.24(+0.52%) |
Jan 21, 2014 | 46.35 | 46.35 | 46.27 | 46.27 | 370 | -0.12(-0.26%) |
Jan 15, 2014 | 46.39 | 46.39 | 46.39 | 0 | +0.17(+0.37%) | |
Jan 14, 2014 | 46.19 | 46.22 | 46.19 | 46.22 | 804 | +0.26(+0.57%) |
Jan 09, 2014 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) | |
Jan 08, 2014 | 45.96 | 45.96 | 45.96 | 45.96 | 213 | +0.05(+0.11%) |
Jan 07, 2014 | 45.94 | 45.94 | 45.91 | 45.91 | 482 | -0.09(-0.20%) |
Jan 06, 2014 | 46.02 | 46.02 | 45.96 | 46.00 | 320 | +0.50(+1.10%) |
Jan 03, 2014 | 46.26 | 46.26 | 45.50 | 45.50 | 0 | -0.34(-0.74%) |
Dec 30, 2013 | 45.84 | 45.84 | 45.84 | 0 | -0.18(-0.39%) | |
Dec 27, 2013 | 46.10 | 46.10 | 46.02 | 46.02 | 565 | -2.63(-5.41%) |
Dec 26, 2013 | 48.65 | 48.65 | 48.65 | 48.65 | 111 | +0.19(+0.39%) |
Dec 23, 2013 | 48.46 | 48.46 | 48.46 | 0 | +0.38(+0.79%) | |
Dec 20, 2013 | 48.11 | 48.11 | 48.08 | 48.08 | 0 | -0.62(-1.27%) |
Dec 19, 2013 | 48.70 | 48.70 | 48.70 | 48.70 | 204 | -0.39(-0.79%) |
Dec 18, 2013 | 49.09 | 49.09 | 49.09 | 49.09 | 507 | +0.10(+0.20%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.99 | 48.99 | 500 | -0.29(-0.59%) |
Dec 13, 2013 | 49.28 | 49.28 | 49.28 | 0 | -0.07(-0.14%) | |
Dec 12, 2013 | 49.35 | 49.35 | 49.35 | 49.35 | 184 | -0.67(-1.34%) |
Dec 11, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 570 | +0.42(+0.85%) |
Dec 09, 2013 | 49.60 | 49.60 | 49.60 | 0 | +0.67(+1.37%) | |
Dec 05, 2013 | 48.93 | 48.93 | 48.93 | 48.93 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 49.10 | 49.10 | 49.10 | 0 | +0.94(+1.95%) | |
Nov 26, 2013 | 48.16 | 48.16 | 48.16 | 48.16 | 0 | +0.13(+0.27%) |
Nov 22, 2013 | 48.03 | 48.03 | 48.03 | 0 | -0.33(-0.68%) | |
Nov 21, 2013 | 48.34 | 48.36 | 48.34 | 48.36 | 400 | +0.31(+0.65%) |
Nov 20, 2013 | 48.29 | 48.29 | 48.05 | 48.05 | 1,000 | -0.18(-0.37%) |
Nov 18, 2013 | 48.23 | 48.23 | 48.23 | 0 | +0.26(+0.55%) | |
Nov 15, 2013 | 47.95 | 48.00 | 47.95 | 47.97 | 400 | +0.56(+1.17%) |
Nov 14, 2013 | 47.45 | 48.00 | 47.41 | 47.41 | 1,100 | -0.25(-0.52%) |
Nov 13, 2013 | 47.66 | 47.66 | 47.66 | 47.66 | 100 | +0.14(+0.29%) |
Nov 08, 2013 | 47.52 | 47.52 | 47.52 | 0 | -0.17(-0.35%) | |
Nov 05, 2013 | 47.69 | 47.69 | 47.69 | 0 | +0.16(+0.33%) | |
Oct 31, 2013 | 47.53 | 47.53 | 47.53 | 0 | -0.02(-0.04%) | |
Oct 28, 2013 | 47.55 | 47.55 | 47.55 | 0 | -0.66(-1.37%) | |
Oct 24, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | +0.86(+1.82%) |
Oct 23, 2013 | 47.76 | 47.76 | 47.35 | 47.35 | 2,100 | -0.44(-0.92%) |
Oct 22, 2013 | 47.75 | 47.79 | 47.75 | 47.79 | 800 | +0.03(+0.06%) |
Oct 21, 2013 | 47.86 | 47.86 | 47.76 | 47.76 | 800 | -0.15(-0.31%) |
Oct 18, 2013 | 47.91 | 47.91 | 47.91 | 47.91 | 100 | -0.32(-0.66%) |
Oct 17, 2013 | 48.14 | 48.23 | 48.14 | 48.23 | 400 | +0.33(+0.69%) |
Oct 16, 2013 | 47.90 | 47.90 | 47.90 | 47.90 | 100 | +0.31(+0.65%) |
Oct 15, 2013 | 47.59 | 47.59 | 47.59 | 47.59 | 166 | -0.87(-1.80%) |
Oct 10, 2013 | 48.46 | 48.46 | 48.46 | 0 | +1.61(+3.44%) | |
Oct 09, 2013 | 46.70 | 46.85 | 46.65 | 46.85 | 1,186 | +0.24(+0.51%) |
Oct 07, 2013 | 46.61 | 46.61 | 46.61 | 0 | -0.25(-0.53%) | |
Oct 03, 2013 | 46.86 | 46.86 | 46.86 | 46.86 | 0 | -0.51(-1.08%) |
Sep 30, 2013 | 47.37 | 47.37 | 47.37 | 0 | -0.07(-0.15%) | |
Sep 27, 2013 | 47.41 | 47.45 | 47.41 | 47.44 | 750 | -0.99(-2.04%) |
Sep 25, 2013 | 48.43 | 48.43 | 48.43 | 0 | -0.37(-0.76%) | |
Sep 24, 2013 | 48.71 | 48.80 | 48.71 | 48.80 | 388 | +0.85(+1.77%) |
Sep 23, 2013 | 48.20 | 48.20 | 47.89 | 47.95 | 915 | +0.60(+1.27%) |
Sep 19, 2013 | 47.35 | 47.35 | 47.35 | 1,575 | +0.00(+0.00%) | |
Sep 18, 2013 | 47.35 | 47.35 | 47.35 | 47.35 | 1,000 | +0.00(+0.00%) |
Sep 16, 2013 | 47.35 | 47.35 | 47.35 | 0 | +0.70(+1.50%) | |
Sep 12, 2013 | 46.65 | 46.65 | 46.65 | 0 | +0.27(+0.58%) | |
Sep 11, 2013 | 46.38 | 46.38 | 46.38 | 46.38 | 400 | -0.15(-0.32%) |
Sep 09, 2013 | 46.53 | 46.53 | 46.53 | 0 | +0.14(+0.30%) | |
Sep 03, 2013 | 46.39 | 46.39 | 46.39 | 0 | +0.92(+2.02%) | |
Aug 30, 2013 | 45.47 | 45.47 | 45.47 | 45.47 | 200 | -1.17(-2.51%) |
Aug 28, 2013 | 46.64 | 46.64 | 46.64 | 0 | -0.31(-0.66%) | |
Aug 27, 2013 | 46.95 | 46.95 | 46.95 | 46.95 | 200 | +0.73(+1.58%) |
Aug 26, 2013 | 46.25 | 46.25 | 46.22 | 46.22 | 200 | +0.38(+0.83%) |
Aug 23, 2013 | 45.84 | 45.84 | 45.84 | 45.84 | 700 | -0.78(-1.67%) |
Aug 22, 2013 | 46.62 | 46.62 | 46.62 | 46.62 | 2,900 | -0.95(-2.00%) |
Aug 16, 2013 | 47.57 | 47.57 | 47.57 | 0 | +0.03(+0.06%) | |
Aug 13, 2013 | 47.54 | 47.54 | 47.54 | 0 | -0.26(-0.54%) | |
Aug 08, 2013 | 47.80 | 47.80 | 47.80 | 0 | +0.47(+0.99%) | |
Aug 07, 2013 | 47.34 | 47.34 | 47.33 | 47.33 | 200 | -0.21(-0.44%) |
Aug 06, 2013 | 47.54 | 47.54 | 47.54 | 47.54 | 128 | +2.94(+6.59%) |
Jul 31, 2013 | 44.60 | 44.60 | 44.60 | 0 | -0.14(-0.31%) | |
Jul 29, 2013 | 44.74 | 44.74 | 44.74 | 0 | -2.24(-4.77%) | |
Jul 24, 2013 | 46.98 | 46.98 | 46.98 | 0 | -0.25(-0.53%) | |
Jul 19, 2013 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | -0.32(-0.67%) |
Jul 15, 2013 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | +1.01(+2.17%) |
Jul 09, 2013 | 46.54 | 46.54 | 46.54 | 0 | +0.88(+1.93%) | |
Jul 08, 2013 | 45.60 | 45.66 | 45.60 | 45.66 | 400 | -0.94(-2.02%) |
Jul 03, 2013 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +1.00(+2.19%) |
Jul 02, 2013 | 45.88 | 45.88 | 45.60 | 45.60 | 1,000 | +1.35(+3.05%) |
Jun 26, 2013 | 44.25 | 44.25 | 44.25 | 0 | +0.67(+1.54%) | |
Jun 24, 2013 | 43.58 | 43.58 | 43.58 | 43.58 | 0 | +0.24(+0.55%) |
Jun 20, 2013 | 43.34 | 43.34 | 43.34 | 43.34 | 0 | -2.78(-6.03%) |
Jun 19, 2013 | 47.38 | 47.38 | 46.12 | 46.12 | 1,310 | -0.33(-0.70%) |
Jun 18, 2013 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | +1.28(+2.83%) |
Jun 12, 2013 | 45.17 | 45.17 | 45.17 | 0 | +0.06(+0.13%) | |
Jun 10, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 0 | +0.16(+0.36%) |
Jun 07, 2013 | 44.95 | 44.95 | 44.95 | 44.95 | 600 | +0.80(+1.81%) |
Jun 06, 2013 | 44.15 | 44.15 | 44.15 | 44.15 | 300 | +0.23(+0.52%) |
Jun 03, 2013 | 43.92 | 43.92 | 43.92 | 0 | -1.33(-2.94%) | |
May 28, 2013 | 45.25 | 45.25 | 45.25 | 600 | -3.05(-6.31%) | |
May 22, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.22(+0.46%) |
May 21, 2013 | 48.11 | 48.11 | 48.08 | 48.08 | 305 | -0.69(-1.41%) |
May 17, 2013 | 48.77 | 48.77 | 48.77 | 0 | +0.22(+0.44%) | |
May 16, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 390 | +0.12(+0.25%) |
May 15, 2013 | 48.74 | 48.74 | 48.43 | 48.43 | 658 | +0.19(+0.39%) |
May 13, 2013 | 48.24 | 48.24 | 48.24 | 48.24 | 200 | -5.05(-9.48%) |
May 09, 2013 | 53.29 | 53.29 | 53.29 | 0 | -1.09(-2.00%) | |
May 08, 2013 | 54.38 | 54.38 | 54.38 | 54.38 | 1,442 | -0.07(-0.13%) |
May 06, 2013 | 54.45 | 54.45 | 54.45 | 0 | -0.55(-1.00%) | |
May 02, 2013 | 55.00 | 55.00 | 55.00 | 0 | +0.24(+0.44%) | |
Apr 30, 2013 | 54.76 | 54.76 | 54.76 | 0 | -0.63(-1.14%) | |
Apr 29, 2013 | 55.22 | 55.39 | 55.22 | 55.39 | 200 | +0.06(+0.11%) |
Apr 25, 2013 | 55.33 | 55.33 | 55.33 | 55.33 | 0 | +0.18(+0.33%) |
Apr 24, 2013 | 55.08 | 55.15 | 55.08 | 55.15 | 385 | +2.30(+4.35%) |
Apr 22, 2013 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.26(+0.49%) |
Apr 19, 2013 | 52.56 | 52.59 | 52.56 | 52.59 | 400 | +0.30(+0.57%) |
Apr 18, 2013 | 52.29 | 52.29 | 52.29 | 52.29 | 300 | +0.20(+0.38%) |
Apr 11, 2013 | 52.09 | 52.09 | 52.09 | 0 | -0.11(-0.21%) | |
Apr 04, 2013 | 52.20 | 52.20 | 52.20 | 0 | +0.49(+0.95%) | |
Apr 03, 2013 | 51.71 | 51.71 | 51.71 | 51.71 | 700 | +1.70(+3.40%) |