Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2013 | 23.00 | 23.05 | 22.60 | 22.95 | 5,648 | -0.10(-0.43%) |
Apr 30, 2013 | 23.05 | 23.05 | 23.05 | 0 | -0.05(-0.22%) | |
Apr 29, 2013 | 23.05 | 23.10 | 22.60 | 23.10 | 2,464 | +0.00(+0.00%) |
Apr 23, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.04(+0.17%) |
Apr 22, 2013 | 22.16 | 23.06 | 22.15 | 23.06 | 2,497 | +0.90(+4.06%) |
Apr 15, 2013 | 22.16 | 22.16 | 22.16 | 0 | +0.01(+0.05%) | |
Apr 12, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 200 | -0.85(-3.70%) |
Apr 09, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.70(+3.14%) | |
Apr 08, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | +0.00(+0.00%) |
Apr 04, 2013 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
Apr 01, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Mar 26, 2013 | 22.10 | 22.10 | 22.10 | 0 | -0.20(-0.90%) | |
Mar 25, 2013 | 22.40 | 22.40 | 22.30 | 22.30 | 200 | -0.10(-0.45%) |
Mar 21, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Mar 19, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.41(+1.81%) | |
Mar 15, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.58(+2.64%) | |
Mar 14, 2013 | 22.50 | 22.50 | 22.01 | 22.01 | 985 | -0.99(-4.30%) |
Mar 08, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 07, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.00(+0.00%) |
Mar 05, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.18(+0.79%) | |
Mar 04, 2013 | 22.72 | 22.82 | 22.72 | 22.82 | 428 | +0.23(+1.02%) |
Feb 26, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) | |
Feb 25, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 500 | +0.00(+0.00%) |
Feb 21, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) | |
Feb 15, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 119 | +0.34(+1.53%) |
Feb 14, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 342 | -0.01(-0.04%) |
Feb 13, 2013 | 23.00 | 23.00 | 22.26 | 22.26 | 885 | -0.74(-3.22%) |
Feb 12, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 244 | +0.00(+0.00%) |
Feb 11, 2013 | 22.99 | 23.00 | 22.99 | 23.00 | 371 | +0.50(+2.22%) |
Feb 07, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.80(+3.69%) | |
Feb 06, 2013 | 21.70 | 21.70 | 21.70 | 21.70 | 179 | -0.81(-3.60%) |
Jan 30, 2013 | 22.51 | 22.51 | 22.51 | 0 | +0.01(+0.04%) | |
Jan 28, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) |
Jan 22, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.35(+1.61%) | |
Jan 18, 2013 | 22.05 | 22.05 | 21.45 | 21.75 | 1,400 | -0.30(-1.36%) |
Jan 17, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 1,290 | -1.15(-4.96%) |
Jan 14, 2013 | 23.20 | 23.20 | 23.20 | 0 | +1.20(+5.45%) | |
Jan 10, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.50(-2.22%) | |
Jan 09, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 297 | +0.00(+0.00%) |
Jan 08, 2013 | 21.80 | 23.50 | 21.80 | 22.50 | 2,193 | +1.10(+5.14%) |
Jan 07, 2013 | 22.00 | 22.00 | 21.40 | 21.40 | 5,200 | -0.60(-2.73%) |
Jan 04, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.05(+0.23%) |
Jan 03, 2013 | 21.95 | 21.99 | 21.95 | 21.95 | 2,478 | +0.15(+0.69%) |
Jan 02, 2013 | 21.78 | 21.80 | 21.78 | 21.80 | 646 | -0.20(-0.91%) |
Dec 31, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 225 | -0.18(-0.81%) |
Dec 27, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.38(+1.74%) |
Dec 26, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
Dec 19, 2012 | 21.85 | 21.85 | 21.85 | 0 | -0.15(-0.68%) | |
Dec 17, 2012 | 22.00 | 22.00 | 22.00 | 0 | -0.18(-0.81%) | |
Dec 14, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 200 | +0.28(+1.28%) |
Dec 13, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 375 | +0.40(+1.86%) |
Dec 12, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | -0.75(-3.37%) |
Dec 11, 2012 | 22.25 | 22.25 | 22.25 | 22.25 | 142 | +0.75(+3.49%) |
Dec 10, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.25(-1.15%) |
Dec 07, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.15(-0.68%) |
Dec 06, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 778 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 21.90 | 21.89 | 21.90 | 212 | +0.02(+0.09%) |
Dec 04, 2012 | 21.50 | 21.88 | 21.10 | 21.88 | 1,388 | +0.63(+2.96%) |
Nov 30, 2012 | 21.05 | 21.25 | 21.05 | 21.25 | 1,500 | -0.10(-0.47%) |
Nov 29, 2012 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | -0.53(-2.42%) |
Nov 28, 2012 | 21.88 | 21.88 | 21.88 | 21.88 | 125 | +0.28(+1.30%) |
Nov 26, 2012 | 21.60 | 21.60 | 21.60 | 0 | -0.30(-1.37%) | |
Nov 19, 2012 | 21.90 | 21.90 | 21.90 | 0 | +0.30(+1.39%) | |
Nov 15, 2012 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Nov 14, 2012 | 21.50 | 21.60 | 21.50 | 21.60 | 1,404 | +0.10(+0.47%) |
Nov 13, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.10(-0.46%) |
Nov 09, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 21.49 | 21.60 | 21.49 | 21.60 | 750 | +0.10(+0.47%) |
Nov 07, 2012 | 22.25 | 22.25 | 21.50 | 21.50 | 1,946 | -0.68(-3.07%) |
Nov 06, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 112 | +0.18(+0.82%) |
Oct 26, 2012 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Oct 23, 2012 | 22.00 | 22.00 | 22.00 | 0 | -0.40(-1.79%) | |
Oct 17, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Oct 16, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.50(-2.17%) |
Oct 15, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 329 | +1.25(+5.75%) |
Oct 04, 2012 | 21.75 | 21.75 | 21.75 | 0 | +0.41(+1.92%) | |
Oct 03, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 310 | -0.16(-0.74%) |
Sep 26, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 25, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | +0.00(+0.00%) |
Sep 21, 2012 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Sep 20, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 316 | -0.45(-2.05%) |
Sep 19, 2012 | 22.00 | 22.10 | 21.50 | 21.95 | 9,680 | -0.05(-0.23%) |
Sep 18, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 620 | +0.00(+0.00%) |
Sep 17, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.50(+2.33%) |
Sep 14, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 190 | -0.25(-1.15%) |
Sep 12, 2012 | 21.75 | 21.75 | 21.75 | 0 | +1.50(+7.41%) | |
Sep 06, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.10(+0.50%) | |
Sep 05, 2012 | 20.09 | 20.15 | 20.09 | 20.15 | 772 | +0.10(+0.50%) |
Aug 31, 2012 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |