Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2013 | 37.88 | 37.88 | 37.88 | 37.88 | 100 | +0.22(+0.58%) |
Jul 22, 2013 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | -0.23(-0.61%) |
Jul 03, 2013 | 37.60 | 37.89 | 37.89 | 37.89 | 1,100 | +0.46(+1.23%) |
Jul 02, 2013 | 36.84 | 37.44 | 36.84 | 37.43 | 5,900 | +0.19(+0.51%) |
Jul 01, 2013 | 37.25 | 37.25 | 37.24 | 37.24 | 1,500 | +0.02(+0.05%) |
Jun 27, 2013 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | +0.12(+0.32%) |
Jun 26, 2013 | 37.10 | 37.10 | 37.10 | 37.10 | 100 | -0.95(-2.50%) |
Jun 21, 2013 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.13(+0.34%) |
Jun 20, 2013 | 37.93 | 37.93 | 37.92 | 37.92 | 3,100 | -0.66(-1.71%) |
Jun 19, 2013 | 38.46 | 38.60 | 38.46 | 38.58 | 5,100 | -0.14(-0.36%) |
Jun 18, 2013 | 38.05 | 38.74 | 38.05 | 38.72 | 4,250 | +0.29(+0.75%) |
Jun 17, 2013 | 38.45 | 38.67 | 38.32 | 38.43 | 10,600 | -0.26(-0.67%) |
Jun 14, 2013 | 38.69 | 38.69 | 38.53 | 38.69 | 1,169 | +0.27(+0.70%) |
Jun 13, 2013 | 38.29 | 38.42 | 38.29 | 38.42 | 1,400 | -0.12(-0.31%) |
Jun 11, 2013 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | +0.09(+0.23%) |
Jun 10, 2013 | 38.41 | 38.45 | 38.41 | 38.45 | 23,300 | +0.02(+0.05%) |
Jun 07, 2013 | 38.43 | 38.43 | 38.43 | 38.43 | 200 | +0.09(+0.23%) |
Jun 05, 2013 | 38.42 | 38.34 | 38.34 | 38.34 | 7,000 | -0.14(-0.36%) |
Jun 03, 2013 | 38.48 | 38.48 | 38.48 | 38.48 | 700 | -0.04(-0.10%) |
May 31, 2013 | 38.47 | 38.52 | 38.47 | 38.52 | 13,900 | +0.13(+0.34%) |
May 29, 2013 | 38.33 | 38.39 | 38.39 | 38.39 | 4,500 | -0.25(-0.65%) |
May 24, 2013 | 38.64 | 38.64 | 38.64 | 38.64 | 100 | +0.27(+0.70%) |
May 20, 2013 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | +0.23(+0.60%) |
May 16, 2013 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | -0.11(-0.29%) |
May 13, 2013 | 38.25 | 38.25 | 38.25 | 38.25 | 4,000 | +0.00(+0.00%) |
May 10, 2013 | 38.25 | 38.25 | 38.25 | 38.25 | 500 | -0.39(-1.01%) |
May 07, 2013 | 38.71 | 38.64 | 38.64 | 38.64 | 500 | +0.26(+0.68%) |
May 06, 2013 | 38.38 | 38.38 | 38.38 | 38.38 | 280 | -0.01(-0.03%) |
May 03, 2013 | 38.39 | 38.39 | 38.39 | 38.39 | 2,304 | +0.01(+0.03%) |
May 01, 2013 | 38.25 | 38.38 | 38.38 | 38.38 | 400 | +0.00(+0.00%) |
Apr 30, 2013 | 38.44 | 38.44 | 38.38 | 38.38 | 2,800 | -0.03(-0.08%) |
Apr 29, 2013 | 38.03 | 38.41 | 38.03 | 38.41 | 1,925 | -0.01(-0.03%) |
Apr 15, 2013 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.20(-0.52%) |
Apr 04, 2013 | 38.64 | 38.62 | 38.62 | 38.62 | 182,500 | +0.06(+0.16%) |
Apr 02, 2013 | 38.56 | 38.56 | 38.56 | 38.56 | 600 | -0.17(-0.44%) |
Apr 01, 2013 | 38.73 | 38.73 | 38.73 | 38.73 | 1,500 | +0.13(+0.34%) |
Mar 28, 2013 | 38.60 | 38.60 | 38.60 | 38.60 | 10,000 | -0.22(-0.57%) |
Mar 20, 2013 | 38.79 | 38.82 | 38.82 | 38.82 | 1,900 | +0.07(+0.18%) |
Mar 19, 2013 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | -0.02(-0.05%) |
Mar 14, 2013 | 38.77 | 38.77 | 38.77 | 38.77 | 100 | +0.05(+0.13%) |
Mar 13, 2013 | 38.72 | 38.72 | 38.72 | 38.72 | 2,500 | -0.03(-0.08%) |
Mar 11, 2013 | 38.77 | 38.75 | 38.75 | 38.75 | 5,300 | -0.14(-0.36%) |
Mar 06, 2013 | 38.89 | 38.89 | 38.89 | 38.89 | 200 | +0.08(+0.21%) |
Mar 05, 2013 | 38.74 | 38.81 | 38.74 | 38.81 | 200 | +0.00(+0.00%) |
Mar 01, 2013 | 38.81 | 38.81 | 38.81 | 38.81 | 800 | +0.04(+0.10%) |
Feb 22, 2013 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | -0.09(-0.23%) |
Feb 21, 2013 | 38.86 | 38.86 | 38.86 | 38.86 | 200 | +0.13(+0.34%) |
Feb 20, 2013 | 38.84 | 38.86 | 38.73 | 38.73 | 14,400 | -0.22(-0.56%) |
Feb 19, 2013 | 39.00 | 39.00 | 38.95 | 38.95 | 2,300 | -0.06(-0.15%) |
Feb 15, 2013 | 39.01 | 39.01 | 39.01 | 39.01 | 100 | -0.07(-0.18%) |
Feb 12, 2013 | 39.08 | 39.08 | 39.08 | 39.08 | 200 | +0.07(+0.18%) |
Feb 07, 2013 | 39.01 | 39.01 | 39.01 | 39.01 | 200 | -0.03(-0.08%) |
Feb 01, 2013 | 39.04 | 39.04 | 39.04 | 39.04 | 100 | -0.05(-0.13%) |
Jan 30, 2013 | 39.29 | 39.09 | 39.09 | 39.09 | 700 | -0.21(-0.53%) |
Jan 29, 2013 | 39.30 | 39.30 | 39.30 | 39.30 | 250 | -0.18(-0.46%) |
Jan 28, 2013 | 39.38 | 39.48 | 39.38 | 39.48 | 487 | +0.10(+0.25%) |
Jan 25, 2013 | 39.40 | 39.40 | 39.34 | 39.38 | 600 | -0.06(-0.15%) |
Jan 24, 2013 | 39.44 | 39.44 | 39.44 | 39.44 | 100 | -0.06(-0.16%) |
Jan 23, 2013 | 39.59 | 39.59 | 39.50 | 39.50 | 1,800 | -0.25(-0.62%) |
Jan 22, 2013 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Jan 18, 2013 | 39.60 | 39.76 | 39.60 | 39.75 | 950 | +0.15(+0.38%) |
Jan 17, 2013 | 39.83 | 39.83 | 39.60 | 39.60 | 950 | -0.08(-0.20%) |
Jan 16, 2013 | 39.60 | 39.68 | 39.60 | 39.68 | 314 | +0.08(+0.20%) |
Jan 15, 2013 | 39.61 | 39.61 | 39.60 | 39.60 | 2,200 | -0.12(-0.30%) |
Jan 14, 2013 | 40.15 | 40.15 | 39.71 | 39.72 | 2,980 | -0.57(-1.41%) |
Jan 11, 2013 | 40.25 | 40.30 | 40.23 | 40.29 | 850 | -0.01(-0.02%) |
Jan 09, 2013 | 40.23 | 40.30 | 40.30 | 40.30 | 800 | +0.03(+0.07%) |
Jan 08, 2013 | 40.26 | 40.27 | 40.26 | 40.27 | 925 | -0.01(-0.02%) |
Jan 07, 2013 | 40.22 | 40.28 | 40.22 | 40.28 | 622 | -0.01(-0.03%) |
Jan 04, 2013 | 40.28 | 40.29 | 40.28 | 40.29 | 3,500 | -0.02(-0.05%) |
Jan 03, 2013 | 40.36 | 40.36 | 40.31 | 40.31 | 500 | -0.05(-0.12%) |
Jan 02, 2013 | 40.35 | 40.36 | 40.35 | 40.36 | 876 | -0.06(-0.15%) |
Dec 31, 2012 | 40.19 | 40.42 | 40.19 | 40.42 | 1,900 | +0.17(+0.42%) |
Dec 28, 2012 | 40.17 | 40.25 | 40.17 | 40.25 | 2,958 | +0.05(+0.12%) |
Dec 27, 2012 | 40.27 | 40.27 | 40.12 | 40.20 | 13,990 | +0.00(+0.00%) |
Dec 26, 2012 | 40.20 | 40.20 | 40.20 | 40.20 | 3,700 | +0.05(+0.12%) |
Dec 24, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | +0.03(+0.07%) |
Dec 21, 2012 | 40.12 | 40.12 | 40.12 | 40.12 | 300 | +0.02(+0.05%) |
Dec 20, 2012 | 40.12 | 40.12 | 40.09 | 40.10 | 3,352 | +0.02(+0.05%) |
Dec 19, 2012 | 40.08 | 40.15 | 40.08 | 40.08 | 8,800 | +0.06(+0.15%) |
Dec 18, 2012 | 40.08 | 40.08 | 40.01 | 40.02 | 1,700 | +0.04(+0.10%) |
Dec 17, 2012 | 40.04 | 40.04 | 39.98 | 39.98 | 2,200 | -0.01(-0.03%) |
Dec 14, 2012 | 40.05 | 40.05 | 39.98 | 39.99 | 4,700 | -0.03(-0.07%) |