Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.37 | 47.37 | 47.37 | 0 | -0.07(-0.15%) | |
Sep 27, 2013 | 47.41 | 47.45 | 47.41 | 47.44 | 750 | -0.99(-2.04%) |
Sep 25, 2013 | 48.43 | 48.43 | 48.43 | 0 | -0.37(-0.76%) | |
Sep 24, 2013 | 48.71 | 48.80 | 48.71 | 48.80 | 388 | +0.85(+1.77%) |
Sep 23, 2013 | 48.20 | 48.20 | 47.89 | 47.95 | 915 | +0.60(+1.27%) |
Sep 19, 2013 | 47.35 | 47.35 | 47.35 | 1,575 | +0.00(+0.00%) | |
Sep 18, 2013 | 47.35 | 47.35 | 47.35 | 47.35 | 1,000 | +0.00(+0.00%) |
Sep 16, 2013 | 47.35 | 47.35 | 47.35 | 0 | +0.70(+1.50%) | |
Sep 12, 2013 | 46.65 | 46.65 | 46.65 | 0 | +0.27(+0.58%) | |
Sep 11, 2013 | 46.38 | 46.38 | 46.38 | 46.38 | 400 | -0.15(-0.32%) |
Sep 09, 2013 | 46.53 | 46.53 | 46.53 | 0 | +0.14(+0.30%) | |
Sep 03, 2013 | 46.39 | 46.39 | 46.39 | 0 | +0.92(+2.02%) | |
Aug 30, 2013 | 45.47 | 45.47 | 45.47 | 45.47 | 200 | -1.17(-2.51%) |
Aug 28, 2013 | 46.64 | 46.64 | 46.64 | 0 | -0.31(-0.66%) | |
Aug 27, 2013 | 46.95 | 46.95 | 46.95 | 46.95 | 200 | +0.73(+1.58%) |
Aug 26, 2013 | 46.25 | 46.25 | 46.22 | 46.22 | 200 | +0.38(+0.83%) |
Aug 23, 2013 | 45.84 | 45.84 | 45.84 | 45.84 | 700 | -0.78(-1.67%) |
Aug 22, 2013 | 46.62 | 46.62 | 46.62 | 46.62 | 2,900 | -0.95(-2.00%) |
Aug 16, 2013 | 47.57 | 47.57 | 47.57 | 0 | +0.03(+0.06%) | |
Aug 13, 2013 | 47.54 | 47.54 | 47.54 | 0 | -0.26(-0.54%) | |
Aug 08, 2013 | 47.80 | 47.80 | 47.80 | 0 | +0.47(+0.99%) | |
Aug 07, 2013 | 47.34 | 47.34 | 47.33 | 47.33 | 200 | -0.21(-0.44%) |
Aug 06, 2013 | 47.54 | 47.54 | 47.54 | 47.54 | 128 | +2.94(+6.59%) |
Jul 31, 2013 | 44.60 | 44.60 | 44.60 | 0 | -0.14(-0.31%) | |
Jul 29, 2013 | 44.74 | 44.74 | 44.74 | 0 | -2.24(-4.77%) | |
Jul 24, 2013 | 46.98 | 46.98 | 46.98 | 0 | -0.25(-0.53%) | |
Jul 19, 2013 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | -0.32(-0.67%) |
Jul 15, 2013 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | +1.01(+2.17%) |
Jul 09, 2013 | 46.54 | 46.54 | 46.54 | 0 | +0.88(+1.93%) | |
Jul 08, 2013 | 45.60 | 45.66 | 45.60 | 45.66 | 400 | -0.94(-2.02%) |
Jul 03, 2013 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +1.00(+2.19%) |
Jul 02, 2013 | 45.88 | 45.88 | 45.60 | 45.60 | 1,000 | +1.35(+3.05%) |
Jun 26, 2013 | 44.25 | 44.25 | 44.25 | 0 | +0.67(+1.54%) | |
Jun 24, 2013 | 43.58 | 43.58 | 43.58 | 43.58 | 0 | +0.24(+0.55%) |
Jun 20, 2013 | 43.34 | 43.34 | 43.34 | 43.34 | 0 | -2.78(-6.03%) |
Jun 19, 2013 | 47.38 | 47.38 | 46.12 | 46.12 | 1,310 | -0.33(-0.70%) |
Jun 18, 2013 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | +1.28(+2.83%) |
Jun 12, 2013 | 45.17 | 45.17 | 45.17 | 0 | +0.06(+0.13%) | |
Jun 10, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 0 | +0.16(+0.36%) |
Jun 07, 2013 | 44.95 | 44.95 | 44.95 | 44.95 | 600 | +0.80(+1.81%) |
Jun 06, 2013 | 44.15 | 44.15 | 44.15 | 44.15 | 300 | +0.23(+0.52%) |
Jun 03, 2013 | 43.92 | 43.92 | 43.92 | 0 | -1.33(-2.94%) | |
May 28, 2013 | 45.25 | 45.25 | 45.25 | 600 | -3.05(-6.31%) | |
May 22, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.22(+0.46%) |
May 21, 2013 | 48.11 | 48.11 | 48.08 | 48.08 | 305 | -0.69(-1.41%) |
May 17, 2013 | 48.77 | 48.77 | 48.77 | 0 | +0.22(+0.44%) | |
May 16, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 390 | +0.12(+0.25%) |
May 15, 2013 | 48.74 | 48.74 | 48.43 | 48.43 | 658 | +0.19(+0.39%) |
May 13, 2013 | 48.24 | 48.24 | 48.24 | 48.24 | 200 | -5.05(-9.48%) |
May 09, 2013 | 53.29 | 53.29 | 53.29 | 0 | -1.09(-2.00%) | |
May 08, 2013 | 54.38 | 54.38 | 54.38 | 54.38 | 1,442 | -0.07(-0.13%) |
May 06, 2013 | 54.45 | 54.45 | 54.45 | 0 | -0.55(-1.00%) | |
May 02, 2013 | 55.00 | 55.00 | 55.00 | 0 | +0.24(+0.44%) | |
Apr 30, 2013 | 54.76 | 54.76 | 54.76 | 0 | -0.63(-1.14%) | |
Apr 29, 2013 | 55.22 | 55.39 | 55.22 | 55.39 | 200 | +0.06(+0.11%) |
Apr 25, 2013 | 55.33 | 55.33 | 55.33 | 55.33 | 0 | +0.18(+0.33%) |
Apr 24, 2013 | 55.08 | 55.15 | 55.08 | 55.15 | 385 | +2.30(+4.35%) |
Apr 22, 2013 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.26(+0.49%) |
Apr 19, 2013 | 52.56 | 52.59 | 52.56 | 52.59 | 400 | +0.30(+0.57%) |
Apr 18, 2013 | 52.29 | 52.29 | 52.29 | 52.29 | 300 | +0.20(+0.38%) |
Apr 11, 2013 | 52.09 | 52.09 | 52.09 | 0 | -0.11(-0.21%) | |
Apr 04, 2013 | 52.20 | 52.20 | 52.20 | 0 | +0.49(+0.95%) | |
Apr 03, 2013 | 51.71 | 51.71 | 51.71 | 51.71 | 700 | +1.70(+3.40%) |
Apr 02, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 100 | -4.54(-8.32%) |
Mar 28, 2013 | 54.55 | 54.55 | 54.55 | 0 | -1.13(-2.03%) | |
Mar 26, 2013 | 55.68 | 55.68 | 55.68 | 0 | +0.34(+0.61%) | |
Mar 25, 2013 | 55.34 | 55.34 | 55.34 | 55.34 | 100 | +0.61(+1.11%) |
Mar 22, 2013 | 54.73 | 54.73 | 54.73 | 54.73 | 100 | +0.33(+0.61%) |
Mar 19, 2013 | 54.40 | 54.40 | 54.40 | 0 | +0.34(+0.63%) | |
Mar 18, 2013 | 54.06 | 54.06 | 54.06 | 54.06 | 2,200 | -0.64(-1.17%) |
Mar 15, 2013 | 54.70 | 54.70 | 54.70 | 54.70 | 600 | +0.93(+1.73%) |
Mar 14, 2013 | 53.32 | 53.77 | 53.32 | 53.77 | 3,091 | +0.36(+0.67%) |
Mar 11, 2013 | 53.41 | 53.41 | 53.41 | 53.41 | 0 | +0.47(+0.89%) |
Mar 05, 2013 | 52.94 | 52.94 | 52.94 | 0 | +0.18(+0.34%) | |
Mar 01, 2013 | 52.76 | 52.76 | 52.76 | 0 | +0.88(+1.70%) | |
Feb 28, 2013 | 51.88 | 51.88 | 51.88 | 51.88 | 500 | +0.88(+1.73%) |
Feb 25, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | -0.25(-0.49%) |
Feb 20, 2013 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +1.38(+2.77%) |
Feb 15, 2013 | 49.87 | 49.87 | 49.87 | 0 | -0.41(-0.82%) | |
Feb 14, 2013 | 50.28 | 50.28 | 50.28 | 50.28 | 100 | +0.46(+0.92%) |
Feb 12, 2013 | 49.82 | 49.82 | 49.82 | 0 | -0.24(-0.48%) | |
Feb 11, 2013 | 50.06 | 50.06 | 50.06 | 50.06 | 330 | -0.25(-0.50%) |
Feb 06, 2013 | 50.31 | 50.31 | 50.31 | 0 | +0.07(+0.14%) | |
Feb 04, 2013 | 50.40 | 50.40 | 50.24 | 50.24 | 200 | -0.63(-1.24%) |
Feb 01, 2013 | 50.95 | 50.95 | 50.87 | 50.87 | 700 | -0.67(-1.30%) |
Jan 30, 2013 | 51.54 | 51.54 | 51.54 | 0 | +0.40(+0.78%) | |
Jan 29, 2013 | 51.04 | 51.14 | 51.04 | 51.14 | 800 | -0.22(-0.43%) |
Jan 28, 2013 | 51.36 | 51.36 | 51.36 | 51.36 | 1,600 | +1.71(+3.44%) |
Jan 24, 2013 | 49.65 | 49.65 | 49.65 | 0 | -0.35(-0.70%) | |
Jan 22, 2013 | 50.00 | 50.00 | 50.00 | 0 | +0.58(+1.17%) | |
Jan 17, 2013 | 49.42 | 49.42 | 49.42 | 0 | +0.16(+0.32%) | |
Jan 16, 2013 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -0.08(-0.16%) |
Jan 15, 2013 | 49.34 | 49.34 | 49.34 | 49.34 | 11,250 | +2.30(+4.89%) |
Jan 10, 2013 | 47.04 | 47.04 | 47.04 | 0 | +1.81(+4.00%) | |
Jan 07, 2013 | 45.23 | 45.23 | 45.23 | 250 | +0.70(+1.57%) | |
Dec 31, 2012 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | -0.22(-0.49%) |
Dec 27, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | -1.30(-2.82%) |
Dec 21, 2012 | 46.05 | 46.05 | 46.05 | 0 | +0.35(+0.77%) | |
Dec 20, 2012 | 45.70 | 45.70 | 45.70 | 45.70 | 300 | +0.30(+0.66%) |
Dec 19, 2012 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.05(-0.11%) |
Dec 17, 2012 | 45.45 | 45.45 | 45.45 | 0 | -0.11(-0.24%) | |
Dec 11, 2012 | 45.56 | 45.56 | 45.56 | 0 | -1.04(-2.23%) | |
Dec 10, 2012 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +1.10(+2.42%) |
Dec 06, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -0.35(-0.76%) |
Dec 05, 2012 | 45.85 | 45.85 | 45.85 | 45.85 | 1,700 | +0.60(+1.33%) |
Nov 28, 2012 | 45.25 | 45.25 | 45.25 | 0 | -0.27(-0.60%) | |
Nov 27, 2012 | 44.50 | 45.52 | 44.50 | 45.52 | 1,500 | -0.73(-1.57%) |
Nov 26, 2012 | 46.25 | 46.25 | 46.25 | 46.25 | 500 | +2.25(+5.11%) |
Nov 16, 2012 | 44.00 | 44.00 | 44.00 | 0 | +0.26(+0.59%) | |
Nov 15, 2012 | 43.74 | 43.74 | 43.74 | 43.74 | 100 | -1.76(-3.87%) |
Nov 14, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | -0.75(-1.62%) |
Nov 07, 2012 | 46.25 | 46.25 | 46.25 | 0 | +0.05(+0.11%) | |
Nov 01, 2012 | 46.20 | 46.20 | 46.20 | 0 | +0.61(+1.34%) | |
Oct 22, 2012 | 45.59 | 45.59 | 45.59 | 0 | -0.65(-1.41%) | |
Oct 18, 2012 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | +0.74(+1.63%) |
Oct 17, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.25(+0.55%) |
Oct 09, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.50(+1.12%) | |
Oct 08, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | -0.15(-0.33%) |
Oct 06, 2012 | 44.90 | 44.90 | 44.90 | 44.90 | 500 | +0.00(+0.00%) |
Oct 05, 2012 | 44.90 | 44.90 | 44.90 | 44.90 | 500 | +0.30(+0.67%) |