Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.00(+0.00%) |
Jun 27, 2014 | 24.92 | 24.92 | 24.92 | 24.92 | 400 | +0.16(+0.65%) |
Jun 26, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 60 | +0.00(+0.00%) |
Jun 25, 2014 | 24.75 | 24.76 | 24.74 | 24.76 | 1,261 | -0.11(-0.44%) |
Jun 23, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 700 | +0.11(+0.44%) |
Jun 20, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 61 | +0.00(+0.00%) |
Jun 19, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 3 | +0.00(+0.00%) |
Jun 18, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 400 | +0.05(+0.20%) |
Jun 17, 2014 | 24.71 | 24.71 | 24.71 | 24.71 | 58 | +0.00(+0.00%) |
Jun 16, 2014 | 24.77 | 24.77 | 24.71 | 24.71 | 1,727 | -0.22(-0.88%) |
Jun 13, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 72 | +0.00(+0.00%) |
Jun 12, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 103 | +0.00(+0.00%) |
Jun 10, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.04(+0.16%) |
Jun 04, 2014 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Jun 03, 2014 | 24.89 | 24.89 | 24.89 | 24.89 | 689 | +0.10(+0.39%) |
Jun 02, 2014 | 26.19 | 26.19 | 24.79 | 24.79 | 387 | +0.15(+0.62%) |
May 30, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 1,000 | +0.12(+0.49%) |
May 23, 2014 | 24.50 | 24.52 | 24.52 | 24.52 | 1,000 | +0.25(+1.03%) |
May 21, 2014 | 24.27 | 24.27 | 24.27 | 24.27 | 33 | -0.30(-1.22%) |
May 07, 2014 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) |
May 06, 2014 | 24.72 | 24.72 | 24.44 | 24.44 | 6,191 | +0.02(+0.08%) |
May 05, 2014 | 24.42 | 24.42 | 24.42 | 24.42 | 2 | +0.00(+0.00%) |
May 02, 2014 | 24.36 | 24.42 | 24.36 | 24.42 | 4,842 | -0.19(-0.78%) |
May 01, 2014 | 24.61 | 24.61 | 24.61 | 24.61 | 120 | -0.14(-0.56%) |
Apr 25, 2014 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Apr 23, 2014 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.22(+0.90%) |
Apr 22, 2014 | 24.53 | 24.53 | 24.53 | 24.53 | 68 | +0.00(+0.00%) |
Apr 21, 2014 | 24.53 | 24.55 | 24.53 | 24.53 | 504 | -0.12(-0.49%) |
Apr 17, 2014 | 24.65 | 24.65 | 24.65 | 24.65 | 25,100 | +0.37(+1.52%) |
Apr 16, 2014 | 24.28 | 24.28 | 24.28 | 24.28 | 25 | +0.00(+0.00%) |
Apr 11, 2014 | 24.25 | 24.28 | 24.28 | 24.28 | 200 | -0.45(-1.82%) |
Apr 10, 2014 | 24.73 | 24.73 | 24.73 | 24.73 | 263 | +0.07(+0.28%) |
Apr 09, 2014 | 24.80 | 24.80 | 24.66 | 24.66 | 2,617 | +0.27(+1.11%) |
Apr 07, 2014 | 24.63 | 24.39 | 24.39 | 24.39 | 9,100 | -0.27(-1.09%) |
Apr 04, 2014 | 25.11 | 25.15 | 24.66 | 24.66 | 4,747 | -0.49(-1.95%) |
Apr 03, 2014 | 25.50 | 25.86 | 25.11 | 25.15 | 20,152 | -0.46(-1.80%) |
Apr 02, 2014 | 25.53 | 25.61 | 25.52 | 25.61 | 1,652 | +0.13(+0.51%) |
Apr 01, 2014 | 25.48 | 25.58 | 25.48 | 25.48 | 7,665 | +0.18(+0.71%) |
Mar 28, 2014 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | -0.21(-0.82%) |
Mar 27, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 101 | -0.22(-0.86%) |
Mar 26, 2014 | 25.50 | 25.79 | 25.50 | 25.73 | 2,901 | +0.22(+0.86%) |
Mar 25, 2014 | 25.70 | 25.85 | 25.51 | 25.51 | 3,941 | -0.19(-0.74%) |
Mar 24, 2014 | 25.70 | 25.75 | 25.70 | 25.70 | 1,050 | -0.49(-1.88%) |
Mar 21, 2014 | 26.00 | 26.28 | 26.00 | 26.19 | 1,350 | -0.04(-0.14%) |
Mar 20, 2014 | 26.00 | 26.34 | 26.00 | 26.23 | 11,301 | +0.03(+0.11%) |
Mar 19, 2014 | 25.90 | 26.70 | 25.90 | 26.20 | 3,006 | +0.15(+0.58%) |
Mar 18, 2014 | 25.98 | 26.23 | 25.98 | 26.05 | 7,146 | -0.05(-0.19%) |
Mar 17, 2014 | 25.90 | 26.31 | 25.87 | 26.10 | 6,894 | +0.29(+1.12%) |
Mar 14, 2014 | 25.80 | 26.15 | 25.80 | 25.81 | 55,401 | -0.22(-0.85%) |
Mar 13, 2014 | 26.26 | 26.26 | 25.89 | 26.03 | 64,286 | +0.12(+0.46%) |
Mar 11, 2014 | 26.28 | 25.91 | 25.91 | 25.91 | 1,300 | -0.39(-1.48%) |
Mar 07, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 163 | +0.06(+0.22%) |
Mar 05, 2014 | 26.24 | 26.24 | 26.24 | 26.24 | 200 | +0.15(+0.57%) |
Mar 04, 2014 | 26.09 | 26.09 | 26.09 | 26.09 | 1,011 | -0.17(-0.65%) |
Mar 03, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 17 | +0.00(+0.00%) |
Feb 26, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 1,000 | +0.12(+0.46%) |
Feb 24, 2014 | 26.04 | 26.14 | 26.04 | 26.14 | 868 | +0.38(+1.47%) |
Feb 20, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 2 | +0.00(+0.00%) |
Feb 18, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 117 | +0.20(+0.78%) |
Feb 13, 2014 | 25.56 | 25.56 | 25.56 | 25.56 | 200 | +0.29(+1.14%) |
Feb 12, 2014 | 25.27 | 25.27 | 25.27 | 25.27 | 61 | +0.00(+0.00%) |
Feb 11, 2014 | 25.23 | 25.27 | 25.23 | 25.27 | 445 | -0.17(-0.66%) |
Feb 10, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 106 | +0.00(+0.00%) |
Feb 07, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 200 | +0.00(+0.00%) |
Feb 06, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.00(+0.00%) |
Feb 05, 2014 | 25.49 | 25.49 | 25.37 | 25.44 | 1,089 | +0.23(+0.91%) |
Feb 04, 2014 | 25.45 | 25.51 | 25.21 | 25.21 | 2,800 | -0.18(-0.71%) |
Feb 03, 2014 | 25.51 | 25.60 | 25.30 | 25.39 | 609 | -0.38(-1.46%) |
Jan 30, 2014 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | -0.21(-0.82%) |
Jan 27, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Jan 15, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.17(+0.66%) |
Jan 14, 2014 | 25.86 | 25.86 | 25.81 | 25.81 | 314 | -0.05(-0.19%) |
Jan 13, 2014 | 26.58 | 26.58 | 25.86 | 25.86 | 701 | -0.08(-0.31%) |
Jan 08, 2014 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.40(+1.57%) |
Jan 07, 2014 | 25.80 | 25.80 | 25.54 | 25.54 | 588 | +0.02(+0.08%) |
Jan 06, 2014 | 25.52 | 25.52 | 25.52 | 25.52 | 13 | +0.00(+0.00%) |
Jan 03, 2014 | 25.52 | 25.53 | 25.50 | 25.52 | 1,427 | -0.17(-0.66%) |
Jan 02, 2014 | 25.69 | 25.69 | 25.69 | 25.69 | 42 | +0.00(+0.00%) |
Dec 31, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 238 | -0.13(-0.50%) |
Dec 27, 2013 | 25.50 | 25.82 | 25.50 | 25.82 | 656 | +0.15(+0.58%) |
Dec 26, 2013 | 25.56 | 25.75 | 25.56 | 25.67 | 3,617 | +0.27(+1.06%) |
Dec 23, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | -0.08(-0.31%) |
Dec 20, 2013 | 25.65 | 25.65 | 25.48 | 25.48 | 907 | -0.38(-1.47%) |
Dec 19, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 135 | +0.26(+1.01%) |
Dec 18, 2013 | 25.45 | 25.65 | 25.45 | 25.60 | 8,602 | -0.02(-0.08%) |
Dec 17, 2013 | 25.75 | 25.75 | 25.40 | 25.62 | 3,902 | +0.12(+0.47%) |
Dec 16, 2013 | 25.83 | 25.83 | 25.40 | 25.50 | 501 | +0.12(+0.47%) |
Dec 13, 2013 | 25.35 | 25.50 | 24.97 | 25.38 | 16,802 | -0.11(-0.43%) |
Dec 12, 2013 | 25.46 | 25.67 | 25.42 | 25.49 | 9,743 | +0.30(+1.19%) |
Dec 11, 2013 | 25.59 | 25.60 | 25.19 | 25.19 | 3,955 | -0.29(-1.14%) |
Dec 10, 2013 | 25.47 | 25.55 | 25.35 | 25.48 | 11,001 | +0.16(+0.63%) |
Dec 09, 2013 | 25.61 | 25.61 | 25.32 | 25.32 | 15,398 | -0.23(-0.90%) |
Dec 06, 2013 | 25.73 | 25.73 | 25.50 | 25.55 | 2,575 | +0.18(+0.71%) |
Dec 05, 2013 | 25.54 | 25.54 | 25.19 | 25.37 | 10,929 | -0.21(-0.82%) |
Dec 04, 2013 | 25.46 | 25.58 | 25.35 | 25.58 | 36,574 | +0.10(+0.39%) |
Dec 03, 2013 | 25.25 | 25.54 | 25.25 | 25.48 | 6,175 | +0.00(+0.00%) |
Dec 02, 2013 | 25.45 | 25.50 | 25.25 | 25.48 | 5,190 | +0.18(+0.71%) |
Nov 29, 2013 | 25.19 | 25.44 | 25.18 | 25.30 | 13,490 | +0.17(+0.68%) |
Nov 27, 2013 | 26.30 | 26.30 | 24.84 | 25.13 | 2,600 | +0.15(+0.60%) |
Nov 26, 2013 | 24.95 | 25.49 | 24.95 | 24.98 | 2,360 | -0.02(-0.08%) |
Nov 25, 2013 | 24.69 | 25.33 | 24.69 | 25.00 | 3,168 | +0.44(+1.79%) |
Nov 20, 2013 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.09(-0.37%) |
Nov 19, 2013 | 25.10 | 25.10 | 24.65 | 24.65 | 700 | +0.01(+0.04%) |
Nov 15, 2013 | 24.64 | 24.64 | 24.64 | 24.64 | 2,000 | -0.02(-0.08%) |
Nov 14, 2013 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | +0.04(+0.16%) |
Nov 12, 2013 | 24.50 | 24.73 | 24.50 | 24.62 | 3,450 | +0.02(+0.08%) |
Nov 08, 2013 | 24.90 | 24.60 | 24.60 | 24.60 | 17,200 | -0.51(-2.03%) |
Nov 07, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 100 | +0.37(+1.50%) |
Nov 06, 2013 | 24.70 | 24.80 | 24.68 | 24.74 | 4,300 | -0.28(-1.12%) |
Nov 05, 2013 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.16(+0.64%) |
Oct 31, 2013 | 24.86 | 24.86 | 24.86 | 24.86 | 4,400 | +0.06(+0.24%) |
Oct 30, 2013 | 24.97 | 25.05 | 24.70 | 24.80 | 2,100 | +0.35(+1.43%) |
Oct 29, 2013 | 24.81 | 24.81 | 24.45 | 24.45 | 9,823 | -0.23(-0.93%) |
Oct 28, 2013 | 24.68 | 24.82 | 24.49 | 24.68 | 7,714 | -0.22(-0.88%) |
Oct 25, 2013 | 24.80 | 24.91 | 24.46 | 24.90 | 15,400 | +0.28(+1.14%) |
Oct 24, 2013 | 24.65 | 24.83 | 24.62 | 24.62 | 1,960 | -0.06(-0.24%) |
Oct 23, 2013 | 24.77 | 24.77 | 24.68 | 24.68 | 400 | -0.17(-0.68%) |
Oct 22, 2013 | 25.02 | 25.07 | 24.85 | 24.85 | 7,245 | -0.14(-0.56%) |
Oct 21, 2013 | 24.90 | 25.08 | 24.90 | 24.99 | 3,875 | +0.12(+0.48%) |
Oct 18, 2013 | 25.29 | 25.29 | 24.59 | 24.87 | 30,888 | +0.19(+0.77%) |
Oct 17, 2013 | 24.69 | 24.85 | 24.65 | 24.68 | 6,390 | +0.00(+0.00%) |
Oct 16, 2013 | 25.04 | 25.04 | 24.64 | 24.68 | 26,930 | +0.28(+1.15%) |
Oct 15, 2013 | 25.08 | 25.08 | 24.40 | 24.40 | 8,330 | -0.12(-0.49%) |
Oct 14, 2013 | 24.74 | 24.74 | 24.40 | 24.52 | 11,630 | -0.07(-0.28%) |
Oct 11, 2013 | 24.34 | 24.80 | 24.25 | 24.59 | 4,540 | +0.37(+1.53%) |
Oct 10, 2013 | 24.48 | 24.58 | 24.19 | 24.22 | 10,910 | -0.28(-1.14%) |
Sep 30, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.49(+2.04%) |
Sep 24, 2013 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.18(+0.76%) |
Sep 23, 2013 | 23.98 | 24.22 | 23.83 | 23.83 | 1,000 | -0.16(-0.67%) |
Sep 20, 2013 | 24.06 | 24.15 | 23.79 | 23.99 | 6,800 | +0.30(+1.27%) |
Sep 18, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 23.86 | 24.08 | 23.69 | 23.69 | 29,000 | -0.31(-1.29%) |
Sep 16, 2013 | 23.88 | 24.35 | 23.82 | 24.00 | 33,500 | +0.18(+0.76%) |
Sep 13, 2013 | 23.85 | 24.12 | 23.79 | 23.82 | 13,400 | -0.23(-0.96%) |
Sep 12, 2013 | 24.05 | 24.05 | 24.05 | 24.05 | 1,000 | +0.09(+0.38%) |
Sep 10, 2013 | 23.90 | 23.96 | 23.96 | 23.96 | 47,800 | +0.18(+0.76%) |
Sep 06, 2013 | 23.78 | 23.78 | 23.78 | 23.78 | 600 | -0.11(-0.46%) |
Sep 05, 2013 | 23.95 | 24.23 | 23.89 | 23.89 | 10,500 | -0.01(-0.04%) |
Sep 04, 2013 | 23.70 | 24.10 | 23.70 | 23.90 | 38,600 | +0.25(+1.06%) |
Sep 03, 2013 | 23.80 | 23.95 | 23.65 | 23.65 | 22,268 | +0.10(+0.42%) |
Aug 30, 2013 | 23.75 | 23.95 | 23.47 | 23.55 | 12,475 | -0.11(-0.46%) |
Aug 29, 2013 | 23.79 | 24.34 | 23.61 | 23.66 | 49,966 | +0.04(+0.17%) |
Aug 28, 2013 | 23.50 | 23.70 | 23.50 | 23.62 | 3,400 | +0.07(+0.30%) |
Aug 27, 2013 | 23.85 | 24.20 | 23.55 | 23.55 | 19,050 | -0.15(-0.63%) |
Aug 26, 2013 | 23.85 | 23.96 | 23.65 | 23.70 | 70,100 | +0.00(+0.00%) |
Aug 23, 2013 | 23.90 | 24.17 | 23.58 | 23.70 | 87,540 | +0.05(+0.21%) |
Aug 22, 2013 | 23.30 | 24.18 | 23.30 | 23.65 | 92,281 | +0.10(+0.42%) |
Aug 21, 2013 | 23.50 | 23.89 | 23.50 | 23.55 | 58,021 | -0.01(-0.04%) |
Aug 20, 2013 | 23.50 | 23.90 | 23.35 | 23.56 | 92,160 | +0.12(+0.51%) |
Aug 15, 2013 | 23.30 | 23.44 | 23.44 | 23.44 | 400 | -0.49(-2.04%) |
Aug 02, 2013 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | -0.07(-0.30%) |
Aug 01, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.55(+2.34%) |