Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | +0.00(+0.00%) |
Jun 24, 2014 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | +0.00(+0.00%) |
Jun 19, 2014 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | +0.00(+0.00%) |
Jun 18, 2014 | 46.43 | 46.44 | 46.43 | 46.44 | 500 | +1.31(+2.90%) |
Jun 13, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 0 | +0.00(+0.00%) |
Jun 05, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 0 | +0.00(+0.00%) |
May 30, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 0 | +0.00(+0.00%) |
May 29, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 32 | +0.00(+0.00%) |
May 28, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 52 | +0.00(+0.00%) |
May 27, 2014 | 45.19 | 45.19 | 45.13 | 45.13 | 380 | +0.05(+0.11%) |
May 22, 2014 | 45.13 | 45.08 | 45.08 | 45.08 | 300 | +1.72(+3.97%) |
May 16, 2014 | 43.36 | 43.36 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 14, 2014 | 43.36 | 43.36 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 12, 2014 | 43.36 | 43.36 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 09, 2014 | 43.41 | 43.41 | 43.36 | 43.36 | 1,100 | +0.15(+0.35%) |
May 08, 2014 | 43.26 | 43.26 | 43.21 | 43.21 | 200 | +0.38(+0.89%) |
May 06, 2014 | 42.83 | 42.83 | 42.83 | 42.83 | 0 | +0.00(+0.00%) |
May 05, 2014 | 42.83 | 42.83 | 42.83 | 42.83 | 100 | -0.08(-0.19%) |
May 02, 2014 | 42.91 | 42.91 | 42.91 | 42.91 | 764 | -0.51(-1.17%) |
Apr 29, 2014 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | +0.00(+0.00%) |
Apr 28, 2014 | 43.42 | 43.42 | 43.42 | 43.42 | 106 | -0.56(-1.27%) |
Apr 25, 2014 | 43.98 | 43.98 | 43.98 | 43.98 | 46 | +0.00(+0.00%) |
Apr 22, 2014 | 43.98 | 43.98 | 43.98 | 43.98 | 0 | -0.56(-1.26%) |
Apr 21, 2014 | 44.58 | 44.58 | 44.54 | 44.54 | 200 | +0.27(+0.61%) |
Apr 15, 2014 | 44.27 | 44.27 | 44.27 | 44.27 | 200 | +0.81(+1.87%) |
Apr 07, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 54 | +0.00(+0.00%) |
Mar 21, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 23 | +0.00(+0.00%) |
Mar 13, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +0.00(+0.00%) |
Mar 12, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 20 | +0.00(+0.00%) |
Mar 10, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 43.46 | 43.46 | 43.46 | 43.46 | 323 | -0.14(-0.32%) |
Mar 04, 2014 | 43.60 | 43.60 | 43.60 | 43.60 | 200 | +0.50(+1.16%) |
Mar 03, 2014 | 43.10 | 43.10 | 43.10 | 43.10 | 50 | +0.00(+0.00%) |
Feb 28, 2014 | 43.10 | 43.10 | 43.10 | 43.10 | 7 | +0.00(+0.00%) |
Feb 25, 2014 | 43.10 | 43.10 | 43.10 | 43.10 | 0 | +0.00(+0.00%) |
Feb 21, 2014 | 43.14 | 43.10 | 43.10 | 43.10 | 200 | +0.09(+0.21%) |
Feb 18, 2014 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | +0.77(+1.82%) |
Feb 11, 2014 | 42.24 | 42.24 | 42.24 | 42.24 | 3,000 | +0.74(+1.78%) |
Feb 06, 2014 | 41.58 | 41.50 | 41.50 | 41.50 | 1,200 | +0.57(+1.39%) |
Feb 04, 2014 | 40.92 | 40.93 | 40.93 | 40.93 | 2,100 | -0.31(-0.75%) |
Jan 31, 2014 | 41.24 | 41.24 | 41.24 | 41.24 | 100 | +0.21(+0.51%) |
Jan 28, 2014 | 41.03 | 41.03 | 41.03 | 41.03 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 41.15 | 41.03 | 41.03 | 41.03 | 300 | -0.10(-0.24%) |
Jan 22, 2014 | 41.15 | 41.17 | 41.13 | 41.13 | 400 | +1.32(+3.32%) |
Jan 15, 2014 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | +0.00(+0.00%) |
Jan 08, 2014 | 40.20 | 39.81 | 39.81 | 39.81 | 300 | -2.41(-5.70%) |
Dec 30, 2013 | 42.22 | 42.22 | 42.22 | 42.22 | 200 | +0.35(+0.83%) |
Dec 20, 2013 | 41.83 | 41.87 | 41.87 | 41.87 | 2,100 | +0.16(+0.39%) |
Dec 19, 2013 | 41.60 | 41.71 | 41.60 | 41.71 | 290 | +0.51(+1.23%) |
Dec 18, 2013 | 41.20 | 41.20 | 41.20 | 41.20 | 5 | +0.00(+0.00%) |
Dec 13, 2013 | 41.26 | 41.20 | 41.20 | 41.20 | 400 | -0.47(-1.13%) |
Dec 11, 2013 | 41.67 | 41.67 | 41.67 | 41.67 | 0 | -0.06(-0.14%) |
Dec 06, 2013 | 41.73 | 41.73 | 41.73 | 41.73 | 100 | +0.08(+0.20%) |
Dec 05, 2013 | 41.65 | 41.65 | 41.65 | 41.65 | 240 | +0.56(+1.35%) |
Dec 03, 2013 | 41.09 | 41.09 | 41.09 | 41.09 | 400 | +1.13(+2.83%) |
Dec 02, 2013 | 39.96 | 39.96 | 39.96 | 39.96 | 3,000 | +0.33(+0.83%) |
Nov 27, 2013 | 39.63 | 39.63 | 39.63 | 39.63 | 100 | -0.59(-1.47%) |
Nov 26, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 149 | -0.15(-0.37%) |
Nov 25, 2013 | 40.27 | 40.37 | 40.27 | 40.37 | 272 | +0.15(+0.38%) |
Nov 20, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | -0.13(-0.33%) |
Nov 13, 2013 | 40.35 | 40.35 | 40.35 | 40.35 | 200 | -0.19(-0.47%) |
Nov 08, 2013 | 40.44 | 40.54 | 40.54 | 40.54 | 2,100 | -0.11(-0.27%) |
Nov 06, 2013 | 40.35 | 40.65 | 40.65 | 40.65 | 300 | +0.11(+0.28%) |
Nov 04, 2013 | 40.64 | 40.54 | 40.54 | 40.54 | 3,200 | -0.17(-0.42%) |
Nov 01, 2013 | 41.49 | 41.49 | 40.71 | 40.71 | 400 | -0.43(-1.05%) |
Oct 31, 2013 | 41.09 | 41.28 | 41.09 | 41.14 | 6,062 | -0.20(-0.48%) |
Oct 30, 2013 | 41.47 | 41.47 | 41.34 | 41.34 | 200 | +0.22(+0.54%) |
Oct 24, 2013 | 41.11 | 41.12 | 41.12 | 41.12 | 800 | +0.11(+0.26%) |
Oct 23, 2013 | 40.99 | 41.02 | 40.92 | 41.01 | 600 | -1.60(-3.75%) |
Oct 18, 2013 | 42.61 | 42.61 | 42.61 | 42.61 | 2,000 | +0.21(+0.50%) |
Oct 17, 2013 | 42.40 | 42.40 | 42.40 | 42.40 | 629 | -0.88(-2.04%) |
Oct 16, 2013 | 43.28 | 43.28 | 43.28 | 43.28 | 400 | +0.56(+1.32%) |
Oct 11, 2013 | 42.71 | 42.72 | 42.72 | 42.72 | 300 | -0.37(-0.87%) |
Oct 07, 2013 | 43.23 | 43.09 | 43.09 | 43.09 | 400 | -0.10(-0.23%) |
Oct 04, 2013 | 43.31 | 43.34 | 43.08 | 43.19 | 5,478 | +0.23(+0.54%) |
Oct 03, 2013 | 43.57 | 43.57 | 42.94 | 42.96 | 3,800 | -0.22(-0.51%) |
Oct 02, 2013 | 42.41 | 43.27 | 42.22 | 43.18 | 6,750 | +0.77(+1.82%) |
Oct 01, 2013 | 42.28 | 42.55 | 42.19 | 42.41 | 1,825 | -0.25(-0.59%) |
Sep 27, 2013 | 42.74 | 43.08 | 42.60 | 42.66 | 6,876 | -0.18(-0.42%) |
Sep 26, 2013 | 42.30 | 42.84 | 42.30 | 42.84 | 10,900 | +0.34(+0.80%) |
Sep 25, 2013 | 42.92 | 42.73 | 42.50 | 42.50 | 3,500 | -0.18(-0.42%) |
Sep 24, 2013 | 42.49 | 42.68 | 42.38 | 42.68 | 22,587 | -0.06(-0.14%) |
Sep 23, 2013 | 42.78 | 42.78 | 42.64 | 42.74 | 191,285 | -1.16(-2.64%) |
Sep 19, 2013 | 43.90 | 43.90 | 43.90 | 43.90 | 3,300 | +0.81(+1.89%) |
Sep 17, 2013 | 43.08 | 43.09 | 43.09 | 43.09 | 200 | -1.00(-2.28%) |
Sep 13, 2013 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.37(+0.85%) |
Sep 11, 2013 | 43.64 | 43.72 | 43.72 | 43.72 | 1,900 | +0.27(+0.62%) |
Sep 10, 2013 | 43.45 | 43.45 | 43.45 | 43.45 | 1,600 | -0.75(-1.69%) |
Sep 03, 2013 | 44.19 | 44.20 | 44.20 | 44.20 | 300 | +0.28(+0.63%) |
Aug 30, 2013 | 43.92 | 43.92 | 43.92 | 43.92 | 100 | +0.03(+0.07%) |
Aug 29, 2013 | 44.65 | 44.65 | 43.89 | 43.89 | 600 | -0.64(-1.44%) |
Aug 28, 2013 | 44.67 | 44.69 | 44.53 | 44.53 | 490 | +1.51(+3.51%) |
Aug 20, 2013 | 43.02 | 43.02 | 43.02 | 43.02 | 100 | -0.06(-0.14%) |
Aug 14, 2013 | 43.08 | 43.08 | 43.08 | 43.08 | 100 | +1.55(+3.73%) |
Aug 08, 2013 | 41.75 | 41.53 | 41.53 | 41.53 | 1,500 | -1.18(-2.77%) |
Aug 05, 2013 | 42.71 | 42.71 | 42.71 | 42.71 | 100 | -0.33(-0.77%) |
Aug 01, 2013 | 43.01 | 43.04 | 43.04 | 43.04 | 200 | +1.30(+3.12%) |
Jul 30, 2013 | 41.74 | 41.74 | 41.74 | 41.74 | 400 | -0.34(-0.81%) |
Jul 29, 2013 | 42.04 | 42.09 | 42.00 | 42.08 | 1,420 | +0.13(+0.31%) |
Jul 26, 2013 | 41.95 | 41.95 | 41.95 | 41.95 | 125 | -0.36(-0.85%) |
Jul 25, 2013 | 42.04 | 42.31 | 42.00 | 42.31 | 3,895 | +0.25(+0.59%) |
Jul 24, 2013 | 42.50 | 42.50 | 41.89 | 42.06 | 3,515 | -0.61(-1.43%) |
Jul 23, 2013 | 42.51 | 42.67 | 42.51 | 42.67 | 2,165 | +0.24(+0.56%) |
Jul 22, 2013 | 42.50 | 42.52 | 42.43 | 42.43 | 1,075 | +0.24(+0.57%) |
Jul 16, 2013 | 42.34 | 42.19 | 42.19 | 42.19 | 2,600 | -0.00(-0.00%) |
Jul 15, 2013 | 42.19 | 42.19 | 42.19 | 42.19 | 161 | +0.20(+0.49%) |
Jul 12, 2013 | 41.97 | 41.99 | 41.97 | 41.99 | 210 | +0.18(+0.42%) |
Jul 11, 2013 | 41.81 | 41.81 | 41.81 | 41.81 | 400 | +0.05(+0.12%) |
Jul 10, 2013 | 40.96 | 41.76 | 40.96 | 41.76 | 300 | +0.69(+1.68%) |
Jul 09, 2013 | 41.11 | 41.07 | 40.50 | 41.07 | 1,300 | +0.57(+1.41%) |
Jul 03, 2013 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | +0.68(+1.71%) |