Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.02 | 41.02 | 40.80 | 40.90 | 900 | -0.75(-1.80%) |
Jul 30, 2013 | 42.23 | 42.23 | 41.65 | 41.65 | 500 | +0.50(+1.22%) |
Jul 29, 2013 | 41.15 | 41.15 | 41.15 | 41.15 | 200 | -2.00(-4.63%) |
Jul 26, 2013 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | -0.92(-2.09%) |
Jul 25, 2013 | 43.97 | 44.07 | 43.97 | 44.07 | 300 | -0.70(-1.56%) |
Jul 23, 2013 | 44.77 | 44.77 | 44.77 | 44.77 | 0 | +0.81(+1.84%) |
Jul 19, 2013 | 43.96 | 43.96 | 43.96 | 43.96 | 0 | -0.54(-1.21%) |
Jul 16, 2013 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | -0.49(-1.09%) |
Jul 15, 2013 | 45.10 | 45.10 | 44.99 | 44.99 | 2,016 | +0.49(+1.10%) |
Jul 12, 2013 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.23(+0.52%) |
Jul 11, 2013 | 44.27 | 44.27 | 44.27 | 44.27 | 100 | +0.58(+1.33%) |
Jul 10, 2013 | 43.69 | 43.69 | 43.69 | 43.69 | 100 | +0.70(+1.63%) |
Jul 08, 2013 | 42.99 | 42.99 | 42.99 | 42.99 | 0 | +0.19(+0.44%) |
Jul 05, 2013 | 42.80 | 42.80 | 42.77 | 42.80 | 400 | +0.65(+1.54%) |
Jul 02, 2013 | 42.15 | 42.15 | 42.15 | 0 | +0.50(+1.20%) | |
Jul 01, 2013 | 41.65 | 41.65 | 41.65 | 41.65 | 450 | +0.38(+0.92%) |
Jun 28, 2013 | 40.88 | 41.27 | 40.88 | 41.27 | 900 | +0.72(+1.78%) |
Jun 26, 2013 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | -0.16(-0.39%) |
Jun 25, 2013 | 40.31 | 40.71 | 40.31 | 40.71 | 200 | +0.87(+2.18%) |
Jun 24, 2013 | 40.02 | 40.02 | 39.84 | 39.84 | 200 | -1.57(-3.79%) |
Jun 21, 2013 | 41.01 | 41.41 | 41.01 | 41.41 | 300 | +1.52(+3.81%) |
Jun 20, 2013 | 40.55 | 40.84 | 39.89 | 39.89 | 1,300 | -2.41(-5.70%) |
Jun 19, 2013 | 42.32 | 42.32 | 42.15 | 42.30 | 500 | +0.02(+0.05%) |
Jun 18, 2013 | 41.88 | 42.28 | 41.88 | 42.28 | 600 | +1.25(+3.05%) |
Jun 17, 2013 | 41.46 | 41.46 | 41.03 | 41.03 | 200 | +1.10(+2.75%) |
Jun 14, 2013 | 39.93 | 39.93 | 39.93 | 39.93 | 100 | -1.17(-2.85%) |
Jun 13, 2013 | 40.06 | 41.10 | 40.06 | 41.10 | 2,700 | +1.06(+2.65%) |
Jun 12, 2013 | 40.81 | 40.83 | 40.04 | 40.04 | 900 | -0.50(-1.23%) |
Jun 11, 2013 | 40.29 | 40.64 | 40.29 | 40.54 | 800 | -0.06(-0.15%) |
Jun 10, 2013 | 40.43 | 40.60 | 40.43 | 40.60 | 289 | +1.84(+4.75%) |
Jun 07, 2013 | 38.29 | 38.97 | 38.05 | 38.76 | 2,026 | +1.70(+4.59%) |
Jun 06, 2013 | 37.86 | 37.86 | 37.06 | 37.06 | 1,952 | -1.61(-4.16%) |
Jun 05, 2013 | 39.11 | 39.11 | 38.67 | 38.67 | 1,623 | -0.88(-2.23%) |
Jun 04, 2013 | 39.55 | 39.55 | 39.55 | 39.55 | 400 | +0.04(+0.10%) |
Jun 03, 2013 | 39.41 | 39.51 | 38.96 | 39.51 | 507 | -0.08(-0.20%) |
May 31, 2013 | 40.10 | 40.10 | 39.59 | 39.59 | 300 | -1.39(-3.39%) |
May 30, 2013 | 40.98 | 40.98 | 40.98 | 40.98 | 100 | +0.18(+0.44%) |
May 29, 2013 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | -0.25(-0.61%) |
May 28, 2013 | 41.55 | 41.55 | 41.05 | 41.05 | 300 | -0.10(-0.24%) |
May 23, 2013 | 41.15 | 41.15 | 41.15 | 0 | -1.93(-4.48%) | |
May 22, 2013 | 43.08 | 43.08 | 43.08 | 43.08 | 100 | -0.73(-1.67%) |
May 21, 2013 | 43.81 | 43.81 | 43.81 | 43.81 | 100 | +0.75(+1.74%) |
May 20, 2013 | 43.06 | 43.06 | 43.06 | 43.06 | 100 | +0.11(+0.26%) |
May 17, 2013 | 42.81 | 42.95 | 42.81 | 42.95 | 400 | +0.11(+0.26%) |
May 16, 2013 | 42.91 | 42.91 | 42.84 | 42.84 | 300 | +0.76(+1.81%) |
May 14, 2013 | 42.08 | 42.08 | 42.08 | 0 | -0.18(-0.43%) | |
May 13, 2013 | 42.20 | 42.26 | 42.20 | 42.26 | 200 | +1.36(+3.33%) |
May 10, 2013 | 40.96 | 40.96 | 40.90 | 40.90 | 500 | -0.05(-0.12%) |
May 09, 2013 | 40.39 | 40.95 | 40.39 | 40.95 | 1,300 | +0.20(+0.49%) |
May 08, 2013 | 41.01 | 41.01 | 40.75 | 40.75 | 1,900 | +0.43(+1.07%) |
May 07, 2013 | 40.32 | 40.32 | 40.32 | 40.32 | 300 | +0.47(+1.18%) |
May 06, 2013 | 39.90 | 39.90 | 39.85 | 39.85 | 800 | -0.15(-0.37%) |
May 03, 2013 | 39.40 | 40.00 | 39.40 | 40.00 | 1,900 | +1.09(+2.80%) |
May 02, 2013 | 38.91 | 38.91 | 38.91 | 38.91 | 100 | -1.43(-3.54%) |
Apr 29, 2013 | 40.34 | 40.34 | 40.34 | 0 | +0.19(+0.47%) | |
Apr 26, 2013 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | +1.00(+2.55%) |
Apr 25, 2013 | 39.15 | 39.15 | 39.15 | 39.15 | 800 | -0.25(-0.63%) |
Apr 24, 2013 | 39.11 | 39.40 | 39.11 | 39.40 | 500 | +1.15(+3.01%) |
Apr 23, 2013 | 38.11 | 38.25 | 38.11 | 38.25 | 200 | +0.55(+1.46%) |
Apr 22, 2013 | 37.72 | 37.72 | 37.70 | 37.70 | 600 | -0.70(-1.82%) |
Apr 19, 2013 | 37.58 | 38.40 | 37.58 | 38.40 | 1,500 | +0.04(+0.10%) |
Apr 17, 2013 | 38.36 | 38.36 | 38.36 | 0 | -0.41(-1.06%) | |
Apr 16, 2013 | 38.77 | 38.77 | 38.77 | 38.77 | 100 | +0.11(+0.28%) |
Apr 15, 2013 | 39.04 | 39.04 | 38.66 | 38.66 | 2,300 | -0.34(-0.87%) |
Apr 12, 2013 | 38.94 | 39.00 | 38.91 | 39.00 | 600 | +0.70(+1.83%) |
Apr 11, 2013 | 38.00 | 38.60 | 38.00 | 38.30 | 1,734 | +0.90(+2.41%) |
Apr 10, 2013 | 36.86 | 37.40 | 36.86 | 37.40 | 1,200 | +0.35(+0.94%) |
Apr 09, 2013 | 37.05 | 37.05 | 37.05 | 37.05 | 1,355 | -0.55(-1.46%) |
Apr 08, 2013 | 37.09 | 37.60 | 37.09 | 37.60 | 900 | +0.85(+2.31%) |
Apr 05, 2013 | 35.91 | 36.75 | 35.91 | 36.75 | 2,000 | -0.15(-0.41%) |
Apr 04, 2013 | 36.56 | 36.95 | 36.56 | 36.90 | 2,200 | +1.40(+3.94%) |
Apr 03, 2013 | 35.74 | 35.74 | 35.50 | 35.50 | 300 | +0.90(+2.60%) |
Apr 02, 2013 | 34.58 | 34.60 | 34.58 | 34.60 | 500 | -0.52(-1.48%) |
Apr 01, 2013 | 35.40 | 35.40 | 35.08 | 35.12 | 528 | -1.81(-4.90%) |
Mar 27, 2013 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) | |
Mar 26, 2013 | 36.93 | 36.93 | 36.93 | 36.93 | 100 | +0.61(+1.68%) |
Mar 25, 2013 | 36.32 | 36.32 | 36.32 | 36.32 | 100 | -0.14(-0.38%) |
Mar 22, 2013 | 36.46 | 36.46 | 36.46 | 36.46 | 100 | -0.38(-1.03%) |
Mar 21, 2013 | 36.88 | 36.88 | 36.84 | 36.84 | 200 | -0.42(-1.13%) |
Mar 20, 2013 | 37.08 | 37.26 | 37.08 | 37.26 | 1,128 | +0.59(+1.61%) |
Mar 18, 2013 | 36.67 | 36.67 | 36.67 | 0 | -0.23(-0.62%) | |
Mar 15, 2013 | 37.18 | 37.18 | 36.90 | 36.90 | 400 | +0.75(+2.07%) |
Mar 14, 2013 | 36.15 | 36.15 | 36.15 | 36.15 | 1,400 | -0.21(-0.58%) |
Mar 13, 2013 | 36.27 | 36.36 | 36.27 | 36.36 | 700 | -0.13(-0.36%) |
Mar 12, 2013 | 36.41 | 36.49 | 36.41 | 36.49 | 500 | +0.49(+1.36%) |
Mar 08, 2013 | 36.00 | 36.00 | 36.00 | 0 | -0.19(-0.53%) | |
Mar 07, 2013 | 35.95 | 36.23 | 35.95 | 36.19 | 300 | -0.06(-0.17%) |
Mar 06, 2013 | 36.16 | 36.25 | 36.11 | 36.25 | 300 | +0.70(+1.97%) |
Mar 05, 2013 | 35.42 | 35.57 | 35.42 | 35.55 | 755 | +0.46(+1.31%) |
Mar 04, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 601 | -0.66(-1.85%) |
Mar 01, 2013 | 35.49 | 35.75 | 35.49 | 35.75 | 81,301 | +0.15(+0.42%) |
Feb 28, 2013 | 35.62 | 35.62 | 35.60 | 35.60 | 200 | +0.88(+2.53%) |
Feb 27, 2013 | 34.53 | 34.72 | 34.49 | 34.72 | 1,800 | +0.52(+1.52%) |
Feb 26, 2013 | 34.42 | 34.42 | 34.20 | 34.20 | 1,611 | -0.07(-0.20%) |
Feb 22, 2013 | 34.23 | 34.27 | 34.23 | 34.27 | 500 | -0.08(-0.23%) |
Feb 21, 2013 | 34.62 | 34.64 | 34.35 | 34.35 | 800 | -0.35(-1.01%) |
Feb 20, 2013 | 34.90 | 34.90 | 34.68 | 34.70 | 300 | +0.35(+1.02%) |
Feb 19, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 1,900 | +0.32(+0.94%) |
Feb 15, 2013 | 33.98 | 34.03 | 33.98 | 34.03 | 400 | +0.01(+0.03%) |
Feb 14, 2013 | 33.96 | 34.02 | 33.86 | 34.02 | 1,500 | -0.37(-1.08%) |
Feb 13, 2013 | 34.23 | 34.39 | 34.23 | 34.39 | 524 | -0.51(-1.46%) |
Feb 12, 2013 | 34.94 | 34.94 | 34.84 | 34.90 | 887 | -0.29(-0.82%) |
Feb 11, 2013 | 35.17 | 35.19 | 35.12 | 35.19 | 680 | +0.54(+1.56%) |
Feb 08, 2013 | 34.72 | 34.72 | 34.65 | 34.65 | 200 | -0.25(-0.72%) |
Feb 07, 2013 | 35.05 | 35.05 | 34.90 | 34.90 | 300 | +0.75(+2.20%) |
Feb 06, 2013 | 34.02 | 34.15 | 34.02 | 34.15 | 300 | +1.06(+3.20%) |
Feb 01, 2013 | 33.09 | 33.09 | 33.09 | 0 | -0.06(-0.18%) | |
Jan 31, 2013 | 33.17 | 33.17 | 33.15 | 33.15 | 200 | -0.10(-0.30%) |
Jan 30, 2013 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | +0.39(+1.19%) |
Jan 29, 2013 | 32.86 | 32.86 | 32.86 | 32.86 | 100 | +0.52(+1.61%) |
Jan 28, 2013 | 32.45 | 32.45 | 32.34 | 32.34 | 300 | -0.93(-2.80%) |
Jan 25, 2013 | 33.19 | 33.27 | 33.19 | 33.27 | 200 | +0.20(+0.60%) |
Jan 24, 2013 | 32.67 | 33.07 | 32.67 | 33.07 | 300 | +0.37(+1.13%) |
Jan 22, 2013 | 32.70 | 32.70 | 32.70 | 0 | -0.48(-1.45%) | |
Jan 18, 2013 | 33.18 | 33.18 | 33.18 | 33.18 | 800 | -0.04(-0.12%) |
Jan 17, 2013 | 32.92 | 33.22 | 32.92 | 33.22 | 2,000 | +0.37(+1.13%) |
Jan 16, 2013 | 32.75 | 32.85 | 32.75 | 32.85 | 200 | -0.40(-1.20%) |
Jan 15, 2013 | 33.26 | 34.35 | 33.25 | 33.25 | 200 | -1.10(-3.20%) |
Jan 14, 2013 | 34.00 | 34.35 | 34.00 | 34.35 | 200 | +0.49(+1.45%) |
Jan 12, 2013 | 33.86 | 33.86 | 33.86 | 33.86 | 100 | +0.00(+0.00%) |
Jan 11, 2013 | 33.86 | 33.86 | 33.86 | 33.86 | 100 | +1.27(+3.90%) |
Jan 09, 2013 | 32.59 | 32.59 | 32.59 | 0 | +0.35(+1.09%) | |
Jan 07, 2013 | 32.24 | 32.24 | 32.24 | 0 | -0.20(-0.62%) | |
Jan 04, 2013 | 32.44 | 32.44 | 32.44 | 32.44 | 600 | -0.40(-1.22%) |
Jan 03, 2013 | 32.51 | 32.84 | 32.51 | 32.84 | 600 | +0.14(+0.43%) |
Jan 02, 2013 | 32.62 | 32.70 | 31.70 | 32.70 | 3,200 | +1.00(+3.15%) |
Dec 31, 2012 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | +0.13(+0.41%) |
Dec 28, 2012 | 31.57 | 31.57 | 31.57 | 31.57 | 2,200 | +0.25(+0.80%) |
Dec 27, 2012 | 31.29 | 31.32 | 31.29 | 31.32 | 200 | -0.02(-0.06%) |
Dec 26, 2012 | 31.34 | 31.34 | 31.34 | 31.34 | 100 | -0.16(-0.51%) |
Dec 21, 2012 | 31.50 | 31.50 | 31.50 | 0 | -0.05(-0.16%) | |
Dec 20, 2012 | 31.30 | 31.55 | 31.30 | 31.55 | 500 | +1.29(+4.26%) |
Dec 18, 2012 | 30.26 | 30.26 | 30.26 | 0 | +0.82(+2.79%) | |
Dec 17, 2012 | 29.44 | 29.44 | 29.44 | 29.44 | 100 | +0.08(+0.27%) |
Dec 13, 2012 | 29.36 | 29.36 | 29.36 | 0 | -0.15(-0.51%) | |
Dec 12, 2012 | 29.43 | 29.53 | 29.43 | 29.51 | 2,100 | -0.02(-0.07%) |
Dec 11, 2012 | 29.56 | 29.56 | 29.53 | 29.53 | 370 | +0.12(+0.41%) |
Dec 10, 2012 | 29.44 | 29.44 | 29.41 | 29.41 | 200 | -0.08(-0.27%) |
Dec 07, 2012 | 29.47 | 29.49 | 29.47 | 29.49 | 300 | +0.06(+0.20%) |
Dec 06, 2012 | 29.46 | 29.46 | 29.43 | 29.43 | 200 | -0.53(-1.77%) |
Dec 05, 2012 | 29.96 | 29.96 | 29.96 | 29.96 | 100 | +0.15(+0.50%) |
Dec 04, 2012 | 29.83 | 29.83 | 29.81 | 29.81 | 300 | -0.04(-0.13%) |
Nov 30, 2012 | 29.93 | 29.93 | 29.85 | 29.85 | 200 | -0.11(-0.37%) |
Nov 29, 2012 | 29.96 | 29.96 | 29.96 | 29.96 | 200 | +0.57(+1.94%) |
Nov 28, 2012 | 29.30 | 29.39 | 29.30 | 29.39 | 200 | -0.43(-1.44%) |
Nov 27, 2012 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | -0.66(-2.17%) |
Nov 26, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 100 | +0.68(+2.28%) |
Nov 21, 2012 | 29.80 | 29.80 | 29.80 | 0 | +0.43(+1.46%) | |
Nov 19, 2012 | 29.37 | 29.37 | 29.37 | 0 | -0.03(-0.10%) | |
Nov 16, 2012 | 29.14 | 29.40 | 29.14 | 29.40 | 1,037 | +1.46(+5.23%) |
Nov 15, 2012 | 28.08 | 28.08 | 27.94 | 27.94 | 132,700 | +0.51(+1.86%) |
Nov 14, 2012 | 27.61 | 27.70 | 27.43 | 27.43 | 145,300 | -0.87(-3.07%) |
Nov 09, 2012 | 28.30 | 28.30 | 28.30 | 79,900 | +0.05(+0.18%) | |
Nov 08, 2012 | 28.30 | 28.30 | 28.25 | 28.25 | 55,700 | +0.20(+0.71%) |
Nov 07, 2012 | 28.10 | 28.10 | 28.05 | 28.05 | 127,400 | -1.06(-3.64%) |
Nov 05, 2012 | 29.11 | 29.11 | 29.11 | 84,900 | +0.63(+2.21%) | |
Nov 01, 2012 | 28.48 | 28.48 | 28.48 | 0 | +0.14(+0.49%) | |
Oct 31, 2012 | 28.34 | 28.34 | 28.34 | 28.34 | 333 | +0.26(+0.93%) |
Oct 26, 2012 | 28.08 | 28.08 | 28.08 | 0 | -0.20(-0.71%) | |
Oct 24, 2012 | 28.28 | 28.28 | 28.28 | 0 | -0.32(-1.12%) | |
Oct 23, 2012 | 28.60 | 28.60 | 28.60 | 28.60 | 400 | +0.00(+0.00%) |
Oct 19, 2012 | 28.61 | 28.61 | 28.60 | 28.60 | 400 | +0.13(+0.46%) |
Oct 16, 2012 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | +1.14(+4.17%) |
Oct 12, 2012 | 27.33 | 27.33 | 27.33 | 0 | -0.04(-0.15%) | |
Oct 11, 2012 | 27.37 | 27.37 | 27.37 | 27.37 | 200 | -0.14(-0.51%) |
Oct 09, 2012 | 27.51 | 27.51 | 27.51 | 0 | -0.67(-2.38%) | |
Oct 08, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 200 | -0.85(-2.93%) |
Sep 27, 2012 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | -0.14(-0.48%) |
Sep 25, 2012 | 29.17 | 29.17 | 29.17 | 0 | +0.36(+1.25%) | |
Sep 24, 2012 | 28.81 | 28.81 | 28.81 | 28.81 | 200 | -0.34(-1.17%) |
Sep 20, 2012 | 29.15 | 29.15 | 29.15 | 0 | -0.10(-0.34%) | |
Sep 19, 2012 | 29.40 | 29.40 | 29.25 | 29.25 | 800 | -0.10(-0.34%) |
Sep 18, 2012 | 29.40 | 29.40 | 29.22 | 29.35 | 3,700 | -0.51(-1.71%) |
Sep 17, 2012 | 29.55 | 29.95 | 29.55 | 29.86 | 2,700 | -0.14(-0.47%) |
Sep 14, 2012 | 29.94 | 30.00 | 29.94 | 30.00 | 2,050 | +0.56(+1.90%) |
Sep 13, 2012 | 29.44 | 29.44 | 29.44 | 29.44 | 200 | +0.82(+2.87%) |
Sep 07, 2012 | 28.62 | 28.62 | 28.62 | 0 | +0.47(+1.67%) | |
Sep 06, 2012 | 27.71 | 28.15 | 27.71 | 28.15 | 1,000 | -0.06(-0.21%) |
Aug 31, 2012 | 28.21 | 28.21 | 28.21 | 0 | -0.43(-1.50%) | |
Aug 30, 2012 | 28.69 | 28.69 | 28.64 | 28.64 | 400 | -1.01(-3.41%) |
Aug 27, 2012 | 29.65 | 29.65 | 29.65 | 0 | +0.06(+0.20%) | |
Aug 24, 2012 | 29.61 | 29.61 | 29.55 | 29.59 | 600 | -0.04(-0.13%) |
Aug 23, 2012 | 29.67 | 29.71 | 29.63 | 29.63 | 600 | +0.13(+0.44%) |
Aug 22, 2012 | 29.45 | 29.50 | 29.45 | 29.50 | 467 | -0.49(-1.63%) |
Aug 21, 2012 | 29.97 | 29.99 | 29.97 | 29.99 | 300 | +0.43(+1.45%) |
Aug 17, 2012 | 29.56 | 29.56 | 29.56 | 0 | +1.13(+3.97%) | |
Aug 13, 2012 | 28.43 | 28.43 | 28.43 | 0 | +0.10(+0.35%) | |
Aug 11, 2012 | 28.47 | 28.47 | 28.33 | 28.33 | 400 | +0.00(+0.00%) |
Aug 10, 2012 | 28.47 | 28.47 | 28.33 | 28.33 | 400 | +0.03(+0.11%) |
Aug 08, 2012 | 28.30 | 28.30 | 28.30 | 0 | +0.70(+2.54%) | |
Aug 06, 2012 | 27.60 | 27.60 | 27.60 | 0 | +1.15(+4.35%) |