Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2013 | 53.75 | 53.75 | 53.75 | 0 | -0.26(-0.48%) | |
Aug 21, 2013 | 54.01 | 54.01 | 54.01 | 0 | -0.73(-1.33%) | |
Aug 20, 2013 | 54.60 | 54.74 | 54.60 | 54.74 | 200 | -0.76(-1.37%) |
Aug 15, 2013 | 55.50 | 55.50 | 55.50 | 0 | -1.63(-2.85%) | |
Aug 14, 2013 | 57.13 | 57.13 | 57.13 | 57.13 | 100 | -0.85(-1.47%) |
Aug 13, 2013 | 57.18 | 57.98 | 57.18 | 57.98 | 400 | +0.68(+1.19%) |
Aug 12, 2013 | 57.22 | 57.59 | 57.22 | 57.30 | 2,100 | -0.16(-0.28%) |
Aug 09, 2013 | 55.56 | 57.46 | 55.56 | 57.46 | 2,600 | +2.52(+4.59%) |
Aug 08, 2013 | 54.94 | 54.94 | 54.94 | 54.94 | 261 | +1.72(+3.23%) |
Aug 05, 2013 | 53.22 | 53.22 | 53.22 | 0 | +1.08(+2.07%) | |
Jul 31, 2013 | 52.14 | 52.14 | 52.14 | 0 | -0.62(-1.18%) | |
Jul 30, 2013 | 52.96 | 52.96 | 52.53 | 52.76 | 300 | -0.15(-0.28%) |
Jul 23, 2013 | 52.91 | 52.91 | 52.91 | 52.91 | 0 | +0.69(+1.32%) |
Jul 22, 2013 | 51.71 | 52.22 | 51.71 | 52.22 | 200 | -0.16(-0.31%) |
Jul 19, 2013 | 52.38 | 52.38 | 52.38 | 52.38 | 162 | -0.55(-1.04%) |
Jul 18, 2013 | 52.54 | 52.93 | 52.54 | 52.93 | 300 | +0.29(+0.55%) |
Jul 17, 2013 | 52.64 | 52.64 | 52.64 | 52.64 | 200 | +2.18(+4.32%) |
Jul 11, 2013 | 50.46 | 50.46 | 50.46 | 0 | +3.05(+6.43%) | |
Jul 09, 2013 | 47.41 | 47.41 | 47.41 | 0 | +0.67(+1.44%) | |
Jul 05, 2013 | 46.74 | 46.74 | 46.74 | 46.74 | 0 | -1.52(-3.15%) |
Jul 02, 2013 | 48.26 | 48.26 | 48.26 | 0 | +0.29(+0.60%) | |
Jul 01, 2013 | 47.97 | 47.97 | 47.97 | 47.97 | 200 | -1.06(-2.16%) |
Jun 27, 2013 | 49.03 | 49.03 | 49.03 | 49.03 | 0 | +1.85(+3.92%) |
Jun 25, 2013 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | -0.12(-0.25%) |
Jun 24, 2013 | 46.67 | 47.30 | 45.22 | 47.30 | 2,410 | -1.10(-2.27%) |
Jun 20, 2013 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | -2.94(-5.73%) |
Jun 18, 2013 | 51.34 | 51.34 | 51.34 | 0 | +0.44(+0.86%) | |
Jun 14, 2013 | 50.90 | 50.90 | 50.90 | 0 | +1.07(+2.15%) | |
Jun 13, 2013 | 50.00 | 50.00 | 49.83 | 49.83 | 500 | -0.74(-1.46%) |
Jun 12, 2013 | 50.57 | 50.57 | 50.57 | 50.57 | 100 | +0.21(+0.42%) |
Jun 11, 2013 | 49.83 | 50.36 | 49.83 | 50.36 | 400 | -0.39(-0.77%) |
Jun 10, 2013 | 50.60 | 50.75 | 50.60 | 50.75 | 2,300 | -0.40(-0.78%) |
Jun 07, 2013 | 51.11 | 51.15 | 51.11 | 51.15 | 350 | -0.32(-0.62%) |
Jun 06, 2013 | 51.47 | 51.47 | 51.47 | 51.47 | 190 | -1.22(-2.32%) |
Jun 03, 2013 | 52.69 | 52.69 | 52.69 | 0 | +0.08(+0.15%) | |
May 31, 2013 | 52.74 | 52.74 | 52.61 | 52.61 | 300 | +0.13(+0.25%) |
May 30, 2013 | 52.48 | 52.48 | 52.48 | 52.48 | 200 | +0.98(+1.90%) |
May 28, 2013 | 51.50 | 51.50 | 51.50 | 0 | -4.00(-7.21%) | |
May 22, 2013 | 55.50 | 55.50 | 55.50 | 0 | +0.41(+0.74%) | |
May 21, 2013 | 54.43 | 55.09 | 54.43 | 55.09 | 400 | +0.79(+1.45%) |
May 17, 2013 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) | |
May 15, 2013 | 54.30 | 54.30 | 54.30 | 0 | -4.54(-7.72%) | |
May 09, 2013 | 58.84 | 58.84 | 58.84 | 58.84 | 0 | -1.65(-2.73%) |
May 08, 2013 | 60.49 | 60.49 | 60.49 | 60.49 | 100 | +2.99(+5.20%) |
May 03, 2013 | 57.50 | 57.50 | 57.50 | 0 | +1.52(+2.72%) | |
May 02, 2013 | 55.73 | 55.98 | 55.73 | 55.98 | 300 | -1.28(-2.24%) |
May 01, 2013 | 57.06 | 57.26 | 57.06 | 57.26 | 2,000 | +0.16(+0.28%) |
Apr 30, 2013 | 57.18 | 57.18 | 56.95 | 57.10 | 2,300 | -0.81(-1.40%) |
Apr 29, 2013 | 56.98 | 57.91 | 56.98 | 57.91 | 424 | -0.79(-1.35%) |
Apr 25, 2013 | 58.70 | 58.70 | 58.70 | 58.70 | 0 | +1.54(+2.69%) |
Apr 24, 2013 | 56.48 | 57.16 | 56.48 | 57.16 | 400 | +2.16(+3.93%) |
Apr 22, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | -1.50(-2.65%) |
Apr 19, 2013 | 56.45 | 58.11 | 56.45 | 56.50 | 4,441 | +1.78(+3.25%) |
Apr 18, 2013 | 53.72 | 54.72 | 53.70 | 54.72 | 7,264 | -0.63(-1.14%) |
Apr 17, 2013 | 55.77 | 55.77 | 55.35 | 55.35 | 300 | -5.56(-9.13%) |
Apr 10, 2013 | 60.91 | 60.91 | 60.91 | 0 | +0.38(+0.63%) | |
Apr 09, 2013 | 59.94 | 60.53 | 59.94 | 60.53 | 400 | +3.16(+5.51%) |
Apr 04, 2013 | 57.37 | 57.37 | 57.37 | 0 | -2.61(-4.35%) | |
Mar 25, 2013 | 59.98 | 59.98 | 59.98 | 0 | -1.15(-1.88%) | |
Mar 22, 2013 | 61.13 | 61.13 | 61.13 | 61.13 | 306 | +0.78(+1.29%) |
Mar 21, 2013 | 60.35 | 60.35 | 60.35 | 60.35 | 2,000 | +0.60(+1.00%) |
Mar 20, 2013 | 59.75 | 59.75 | 59.75 | 59.75 | 200 | +1.38(+2.36%) |
Mar 19, 2013 | 60.42 | 60.42 | 58.37 | 58.37 | 600 | -4.23(-6.76%) |
Mar 14, 2013 | 62.60 | 62.60 | 62.60 | 0 | -1.40(-2.19%) | |
Mar 13, 2013 | 64.00 | 64.00 | 64.00 | 64.00 | 442 | -0.75(-1.16%) |
Mar 12, 2013 | 64.51 | 64.75 | 64.51 | 64.75 | 2,280 | -1.47(-2.22%) |
Mar 08, 2013 | 66.22 | 66.22 | 66.22 | 0 | +1.74(+2.70%) | |
Mar 07, 2013 | 64.48 | 64.48 | 64.48 | 64.48 | 200 | -1.35(-2.05%) |
Mar 05, 2013 | 65.83 | 65.83 | 65.83 | 0 | +1.62(+2.52%) | |
Mar 04, 2013 | 64.25 | 64.25 | 64.21 | 64.21 | 200 | -1.84(-2.79%) |
Mar 01, 2013 | 66.90 | 66.90 | 65.99 | 66.05 | 9,202 | -1.87(-2.75%) |
Feb 27, 2013 | 67.92 | 67.92 | 67.92 | 67.92 | 0 | +0.22(+0.32%) |
Feb 25, 2013 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | +0.30(+0.45%) |
Feb 22, 2013 | 68.45 | 68.45 | 67.35 | 67.40 | 2,500 | -0.82(-1.20%) |
Feb 21, 2013 | 68.41 | 68.41 | 68.22 | 68.22 | 400 | -2.14(-3.04%) |
Feb 20, 2013 | 71.02 | 71.02 | 70.36 | 70.36 | 500 | -2.63(-3.60%) |
Feb 19, 2013 | 72.80 | 72.99 | 72.25 | 72.99 | 4,500 | -0.01(-0.01%) |
Feb 14, 2013 | 73.00 | 73.00 | 73.00 | 0 | +3.38(+4.85%) | |
Feb 06, 2013 | 69.62 | 69.62 | 69.62 | 0 | -0.13(-0.19%) | |
Feb 04, 2013 | 69.89 | 69.89 | 69.75 | 69.75 | 1,100 | -0.45(-0.64%) |
Feb 01, 2013 | 70.20 | 70.20 | 70.20 | 70.20 | 800 | +0.50(+0.72%) |
Jan 31, 2013 | 69.70 | 69.70 | 69.70 | 69.70 | 200 | +0.20(+0.29%) |
Jan 30, 2013 | 70.05 | 70.05 | 69.50 | 69.50 | 2,900 | +0.00(+0.00%) |
Jan 29, 2013 | 69.50 | 69.50 | 69.50 | 69.50 | 200 | +0.20(+0.29%) |
Jan 24, 2013 | 69.30 | 69.30 | 69.30 | 0 | +0.05(+0.07%) | |
Jan 23, 2013 | 69.67 | 69.67 | 69.25 | 69.25 | 1,300 | -2.05(-2.88%) |
Jan 22, 2013 | 71.30 | 71.30 | 71.30 | 71.30 | 100 | +1.58(+2.27%) |
Jan 18, 2013 | 69.48 | 69.72 | 68.95 | 69.72 | 6,000 | +2.12(+3.14%) |
Jan 17, 2013 | 68.00 | 68.24 | 67.60 | 67.60 | 7,000 | -1.38(-2.00%) |
Jan 16, 2013 | 69.06 | 69.08 | 68.98 | 68.98 | 500 | -0.15(-0.22%) |
Jan 14, 2013 | 69.13 | 69.13 | 69.13 | 69.13 | 0 | -1.37(-1.94%) |
Jan 10, 2013 | 70.50 | 70.50 | 70.50 | 0 | -0.48(-0.68%) | |
Jan 07, 2013 | 70.98 | 70.98 | 70.98 | 0 | -0.32(-0.45%) | |
Jan 04, 2013 | 71.46 | 71.63 | 70.94 | 71.30 | 4,800 | -0.50(-0.70%) |
Jan 03, 2013 | 72.72 | 72.72 | 71.80 | 71.80 | 3,000 | +0.22(+0.31%) |
Jan 02, 2013 | 71.58 | 71.58 | 71.58 | 71.58 | 100 | +3.52(+5.17%) |
Dec 28, 2012 | 68.06 | 68.06 | 68.06 | 68.06 | 0 | -0.39(-0.57%) |
Dec 19, 2012 | 68.45 | 68.45 | 68.45 | 68.45 | 0 | -1.05(-1.51%) |
Dec 18, 2012 | 68.17 | 69.50 | 68.17 | 69.50 | 1,300 | +1.92(+2.84%) |
Dec 17, 2012 | 67.21 | 67.58 | 67.21 | 67.58 | 600 | +0.87(+1.30%) |
Dec 14, 2012 | 66.99 | 66.99 | 66.71 | 66.71 | 200 | +1.46(+2.24%) |
Dec 11, 2012 | 65.25 | 65.25 | 65.25 | 0 | +1.10(+1.71%) | |
Dec 10, 2012 | 64.15 | 64.15 | 64.15 | 64.15 | 163 | +1.03(+1.63%) |
Dec 05, 2012 | 63.12 | 63.12 | 63.12 | 63.12 | 0 | +1.27(+2.05%) |
Dec 04, 2012 | 61.42 | 61.85 | 61.42 | 61.85 | 1,700 | +0.45(+0.73%) |
Nov 30, 2012 | 61.40 | 61.40 | 61.40 | 61.40 | 100 | -0.60(-0.97%) |
Nov 29, 2012 | 60.18 | 62.00 | 60.17 | 62.00 | 1,200 | +2.82(+4.77%) |
Nov 28, 2012 | 59.23 | 59.23 | 59.18 | 59.18 | 2,000 | -1.17(-1.94%) |
Nov 27, 2012 | 59.98 | 60.35 | 59.98 | 60.35 | 974 | +1.80(+3.07%) |
Nov 21, 2012 | 58.55 | 58.55 | 58.55 | 0 | +0.50(+0.86%) | |
Nov 16, 2012 | 58.05 | 58.05 | 58.05 | 0 | -0.83(-1.41%) | |
Nov 15, 2012 | 58.99 | 58.99 | 58.88 | 58.88 | 300 | -0.71(-1.19%) |
Nov 14, 2012 | 59.59 | 59.59 | 59.59 | 59.59 | 100 | -1.04(-1.72%) |
Nov 13, 2012 | 59.50 | 60.63 | 59.50 | 60.63 | 2,150 | -0.27(-0.44%) |
Nov 08, 2012 | 60.90 | 60.90 | 60.90 | 60.90 | 0 | -0.69(-1.12%) |
Nov 07, 2012 | 61.59 | 61.59 | 61.59 | 61.59 | 2,000 | +1.19(+1.97%) |
Nov 04, 2012 | 60.40 | 60.40 | 60.40 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 60.45 | 60.50 | 60.40 | 60.40 | 5,000 | +0.95(+1.60%) |
Nov 01, 2012 | 59.20 | 59.45 | 59.20 | 59.45 | 1,200 | +0.95(+1.62%) |
Oct 26, 2012 | 58.50 | 58.50 | 58.50 | 0 | -0.30(-0.51%) | |
Oct 25, 2012 | 59.24 | 59.24 | 58.80 | 58.80 | 900 | -0.14(-0.24%) |
Oct 24, 2012 | 58.94 | 58.94 | 58.94 | 58.94 | 200 | +0.94(+1.62%) |
Oct 23, 2012 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | -2.40(-3.97%) |
Oct 19, 2012 | 60.76 | 60.76 | 60.40 | 60.40 | 300 | +0.20(+0.33%) |
Oct 18, 2012 | 60.20 | 60.20 | 60.20 | 60.20 | 5,000 | +0.07(+0.12%) |
Oct 17, 2012 | 58.20 | 60.25 | 58.20 | 60.13 | 8,800 | +2.23(+3.85%) |
Oct 16, 2012 | 57.50 | 57.90 | 57.43 | 57.90 | 7,000 | +0.84(+1.47%) |
Oct 12, 2012 | 57.06 | 57.06 | 57.06 | 0 | +1.21(+2.17%) | |
Oct 01, 2012 | 55.85 | 55.85 | 55.85 | 0 | +0.07(+0.13%) | |
Sep 27, 2012 | 55.78 | 55.78 | 55.78 | 0 | +1.23(+2.25%) | |
Sep 26, 2012 | 53.98 | 54.55 | 53.98 | 54.55 | 400 | -1.05(-1.89%) |
Sep 25, 2012 | 55.60 | 55.60 | 55.60 | 55.60 | 400 | -1.22(-2.15%) |
Sep 24, 2012 | 56.83 | 56.83 | 56.82 | 56.82 | 2,000 | -1.48(-2.54%) |
Sep 21, 2012 | 58.85 | 58.85 | 58.30 | 58.30 | 2,994 | -1.35(-2.26%) |
Sep 19, 2012 | 59.65 | 59.65 | 59.65 | 0 | -1.80(-2.93%) | |
Sep 14, 2012 | 61.45 | 61.45 | 61.45 | 0 | +3.12(+5.35%) | |
Sep 13, 2012 | 57.11 | 58.33 | 57.11 | 58.33 | 1,174 | +5.94(+11.34%) |
Sep 06, 2012 | 52.39 | 52.39 | 52.39 | 0 | +1.38(+2.71%) |