Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.85 | 23.00 | 22.85 | 23.00 | 4,920 | +0.10(+0.44%) |
Apr 28, 2014 | 22.90 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | |
Apr 25, 2014 | 22.90 | 23.00 | 22.75 | 22.75 | 1,785 | +0.05(+0.22%) |
Apr 22, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.30(-1.30%) |
Apr 17, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 86 | +0.00(+0.00%) |
Apr 16, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 218 | +0.40(+1.77%) |
Apr 15, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 675 | +0.08(+0.36%) |
Apr 10, 2014 | 22.52 | 22.52 | 22.52 | 22.52 | 280 | -0.18(-0.79%) |
Apr 09, 2014 | 22.77 | 22.77 | 22.60 | 22.70 | 542 | -0.30(-1.30%) |
Apr 04, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 02, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 01, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | +0.00(+0.00%) |
Mar 31, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 434 | +0.00(+0.00%) |
Mar 28, 2014 | 22.30 | 23.00 | 22.30 | 23.00 | 0 | +0.50(+2.22%) |
Mar 24, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
Mar 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.00(+0.00%) |
Mar 18, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.10(+0.44%) |
Mar 12, 2014 | 22.90 | 22.90 | 22.90 | 102 | +0.60(+2.69%) | |
Mar 11, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | -0.45(-1.98%) |
Mar 10, 2014 | 22.55 | 22.75 | 22.30 | 22.75 | 1,591 | -0.35(-1.52%) |
Mar 07, 2014 | 22.90 | 23.10 | 22.55 | 23.10 | 0 | +0.20(+0.87%) |
Mar 06, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +0.00(+0.00%) |
Mar 05, 2014 | 22.75 | 22.90 | 22.75 | 22.90 | 1,000 | -0.10(-0.43%) |
Feb 27, 2014 | 23.00 | 23.00 | 23.00 | 86 | +0.15(+0.66%) | |
Feb 25, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 14 | +0.15(+0.66%) |
Feb 24, 2014 | 22.60 | 22.70 | 22.60 | 22.70 | 3,997 | +0.10(+0.44%) |
Feb 21, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.05(+0.22%) |
Feb 20, 2014 | 22.60 | 22.60 | 22.55 | 22.55 | 798 | -0.45(-1.96%) |
Feb 19, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.10(-0.43%) |
Feb 18, 2014 | 23.00 | 23.10 | 23.00 | 23.10 | 2,057 | +0.00(+0.00%) |
Feb 14, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Feb 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.45(-1.92%) |
Feb 12, 2014 | 22.50 | 23.45 | 22.50 | 23.45 | 800 | +1.05(+4.69%) |
Feb 11, 2014 | 22.10 | 22.65 | 22.10 | 22.40 | 3,645 | +0.10(+0.45%) |
Feb 07, 2014 | 22.30 | 22.30 | 22.30 | 0 | -0.40(-1.76%) | |
Feb 06, 2014 | 22.50 | 22.70 | 22.50 | 22.70 | 1,578 | +0.40(+1.79%) |
Feb 05, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 280 | +0.20(+0.90%) |
Feb 04, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 578 | +0.81(+3.80%) |
Feb 03, 2014 | 22.10 | 22.10 | 21.29 | 21.29 | 2,504 | -0.81(-3.67%) |
Jan 31, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Jan 29, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.20(-0.90%) | |
Jan 28, 2014 | 22.25 | 22.30 | 22.25 | 22.30 | 405 | +0.00(+0.00%) |
Jan 24, 2014 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
Jan 23, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 224 | -1.15(-4.95%) |
Jan 22, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | -0.20(-0.85%) |
Jan 17, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +1.35(+6.11%) |
Jan 10, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
Jan 09, 2014 | 22.45 | 22.50 | 22.45 | 22.50 | 2,190 | +0.05(+0.22%) |
Jan 08, 2014 | 22.45 | 22.45 | 22.45 | 22.45 | 130 | -0.05(-0.22%) |
Jan 07, 2014 | 23.00 | 23.00 | 22.50 | 22.50 | 1,170 | -0.50(-2.17%) |
Jan 06, 2014 | 22.80 | 23.00 | 22.80 | 23.00 | 644 | +0.10(+0.44%) |
Jan 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.40(+1.78%) |
Dec 30, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.40(-1.75%) | |
Dec 27, 2013 | 22.90 | 22.90 | 22.90 | 22.90 | 419 | +0.40(+1.78%) |
Dec 23, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.20(-0.88%) | |
Dec 20, 2013 | 22.50 | 22.70 | 22.50 | 22.70 | 0 | +0.25(+1.11%) |
Dec 17, 2013 | 22.45 | 22.45 | 22.45 | 0 | -0.25(-1.10%) | |
Dec 13, 2013 | 22.70 | 22.70 | 22.70 | 46 | +0.10(+0.44%) | |
Dec 06, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 39 | +0.00(+0.00%) |
Dec 05, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 4,836 | +0.10(+0.44%) |
Dec 04, 2013 | 22.50 | 22.50 | 22.30 | 22.50 | 6,186 | +0.35(+1.58%) |
Nov 27, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.35(-1.56%) |
Nov 26, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.00(+0.00%) |
Nov 21, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.45(+2.04%) | |
Nov 20, 2013 | 22.10 | 22.10 | 22.01 | 22.05 | 5,154 | -0.05(-0.23%) |
Nov 19, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 175 | -0.40(-1.78%) |
Nov 18, 2013 | 22.65 | 22.65 | 22.50 | 22.50 | 400 | +0.40(+1.81%) |
Nov 06, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.60(+2.79%) | |
Nov 04, 2013 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) | |
Nov 01, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 150 | +0.00(+0.00%) |
Oct 31, 2013 | 20.85 | 21.25 | 20.55 | 21.25 | 5,849 | +0.25(+1.19%) |
Oct 30, 2013 | 21.80 | 21.80 | 20.85 | 21.00 | 8,855 | -1.00(-4.55%) |
Oct 29, 2013 | 22.10 | 22.10 | 21.99 | 22.00 | 1,525 | -0.10(-0.45%) |
Oct 28, 2013 | 22.15 | 22.15 | 22.09 | 22.10 | 9,050 | +0.00(+0.00%) |
Oct 25, 2013 | 22.20 | 22.20 | 22.10 | 22.10 | 1,200 | -0.14(-0.63%) |
Oct 24, 2013 | 22.10 | 22.35 | 22.00 | 22.24 | 12,425 | -0.01(-0.04%) |
Oct 23, 2013 | 22.30 | 22.30 | 22.25 | 22.25 | 8,838 | -0.05(-0.22%) |
Oct 22, 2013 | 22.55 | 22.55 | 22.30 | 22.30 | 950 | -0.25(-1.11%) |
Oct 21, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 1,000 | +0.05(+0.22%) |
Oct 18, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 | -0.05(-0.22%) |
Oct 17, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 2,675 | -0.45(-1.96%) |
Oct 16, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.50(+2.22%) |
Oct 15, 2013 | 22.55 | 22.55 | 22.50 | 22.50 | 3,084 | -0.21(-0.92%) |
Oct 14, 2013 | 22.50 | 22.71 | 22.50 | 22.71 | 300 | +0.46(+2.07%) |
Oct 11, 2013 | 22.75 | 22.75 | 22.12 | 22.25 | 3,848 | -0.60(-2.63%) |
Oct 10, 2013 | 23.45 | 23.50 | 22.75 | 22.85 | 9,447 | -0.30(-1.30%) |
Oct 09, 2013 | 23.15 | 23.25 | 23.15 | 23.15 | 5,100 | +0.00(+0.00%) |
Oct 08, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 311 | -0.80(-3.34%) |
Oct 02, 2013 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.84%) | |
Sep 30, 2013 | 23.75 | 23.75 | 23.75 | 0 | -0.25(-1.04%) | |
Sep 23, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 24.00 | 24.00 | 24.00 | 0 | +0.49(+2.08%) | |
Sep 13, 2013 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | -0.49(-2.04%) |
Sep 09, 2013 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
Aug 28, 2013 | 23.75 | 23.75 | 23.75 | 0 | +0.20(+0.85%) | |
Aug 27, 2013 | 23.65 | 23.65 | 23.55 | 23.55 | 1,877 | +0.00(+0.00%) |
Aug 26, 2013 | 23.60 | 23.60 | 23.55 | 23.55 | 1,900 | -0.27(-1.15%) |
Aug 23, 2013 | 23.80 | 23.90 | 23.80 | 23.82 | 800 | +0.22(+0.95%) |
Aug 22, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | -0.20(-0.84%) |
Aug 20, 2013 | 23.80 | 23.80 | 23.80 | 0 | +0.25(+1.06%) | |
Aug 19, 2013 | 23.65 | 23.65 | 23.50 | 23.55 | 982 | -0.70(-2.89%) |
Aug 16, 2013 | 23.55 | 24.25 | 23.55 | 24.25 | 2,844 | +0.25(+1.04%) |
Aug 14, 2013 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
Aug 12, 2013 | 24.06 | 24.06 | 24.06 | 0 | +0.71(+3.04%) | |
Aug 09, 2013 | 23.35 | 23.35 | 23.35 | 23.35 | 316 | +0.00(+0.00%) |
Aug 07, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.69(-2.88%) | |
Aug 06, 2013 | 23.90 | 24.04 | 23.90 | 24.04 | 2,845 | +0.69(+2.96%) |
Aug 02, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.96(-3.95%) | |
Jul 31, 2013 | 24.31 | 24.31 | 24.31 | 0 | -0.49(-1.98%) | |
Jul 30, 2013 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +0.30(+1.22%) |
Jul 23, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 340 | +0.40(+1.66%) |
Jul 15, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
Jul 12, 2013 | 24.10 | 24.10 | 24.10 | 24.10 | 540 | -0.70(-2.82%) |
Jul 08, 2013 | 24.80 | 24.80 | 24.80 | 0 | +0.85(+3.55%) | |
Jul 05, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 860 | +0.45(+1.91%) |
Jul 03, 2013 | 23.45 | 23.50 | 23.45 | 23.50 | 1,300 | +0.10(+0.43%) |
Jul 02, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 400 | +0.05(+0.21%) |
Jun 28, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 23.00 | 23.35 | 23.00 | 23.35 | 1,162 | +0.35(+1.52%) |
Jun 26, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.20(+0.88%) |
Jun 20, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.05(+0.22%) |
Jun 17, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
Jun 14, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 122 | -0.25(-1.10%) |
Jun 11, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.25(+1.11%) |
Jun 10, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 608 | -0.45(-1.96%) |
Jun 03, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
May 31, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.35(-1.50%) |
May 30, 2013 | 22.55 | 23.35 | 22.55 | 23.35 | 1,335 | +0.00(+0.00%) |
May 22, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.65(+2.86%) | |
May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 350 | +0.00(+0.00%) |
May 17, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.10(+0.44%) | |
May 16, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 1,278 | +0.00(+0.00%) |
May 10, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.65(-2.80%) | |
May 06, 2013 | 23.25 | 23.25 | 23.25 | 0 | +0.14(+0.61%) | |
May 03, 2013 | 23.12 | 23.25 | 23.11 | 23.11 | 652 | +0.16(+0.70%) |