Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2014 | 35.58 | 35.58 | 35.58 | 35.58 | 0 | +0.28(+0.79%) |
Mar 25, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 281 | -0.09(-0.25%) |
Mar 21, 2014 | 35.39 | 35.39 | 35.39 | 35.39 | 500 | +0.24(+0.68%) |
Mar 19, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 100 | +0.00(+0.00%) |
Mar 14, 2014 | 35.15 | 35.15 | 35.15 | 35.15 | 300 | -0.15(-0.42%) |
Mar 13, 2014 | 35.19 | 35.33 | 35.19 | 35.30 | 1,350 | +0.11(+0.31%) |
Mar 12, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 100 | -0.09(-0.25%) |
Mar 11, 2014 | 35.26 | 35.28 | 35.26 | 35.28 | 500 | -0.04(-0.12%) |
Mar 10, 2014 | 35.32 | 35.32 | 35.32 | 35.32 | 460 | -0.00(-0.01%) |
Mar 07, 2014 | 35.25 | 35.32 | 35.25 | 35.32 | 1,500 | +0.03(+0.09%) |
Mar 06, 2014 | 35.29 | 35.29 | 35.29 | 35.29 | 1,200 | -0.41(-1.15%) |
Mar 05, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 100 | +0.04(+0.11%) |
Mar 04, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 100 | -0.05(-0.14%) |
Mar 03, 2014 | 35.49 | 35.71 | 35.49 | 35.71 | 2,656 | +0.26(+0.73%) |
Feb 28, 2014 | 35.45 | 35.45 | 35.45 | 35.45 | 150 | -0.24(-0.67%) |
Feb 24, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 600 | +0.00(+0.00%) |
Feb 21, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 845 | +0.14(+0.39%) |
Feb 20, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 75 | +0.00(+0.00%) |
Feb 19, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 50 | +0.00(+0.00%) |
Feb 18, 2014 | 35.58 | 35.58 | 35.55 | 35.55 | 768 | -0.30(-0.83%) |
Feb 13, 2014 | 35.89 | 35.85 | 35.85 | 35.85 | 600 | -0.14(-0.39%) |
Feb 12, 2014 | 36.04 | 36.04 | 35.99 | 35.99 | 784 | +0.11(+0.31%) |
Feb 11, 2014 | 35.95 | 35.95 | 35.88 | 35.88 | 423 | +0.00(+0.00%) |
Feb 10, 2014 | 35.95 | 35.95 | 35.88 | 35.88 | 820 | -0.07(-0.19%) |
Feb 07, 2014 | 35.95 | 35.95 | 35.95 | 35.95 | 95 | +0.00(+0.00%) |
Feb 06, 2014 | 35.95 | 35.95 | 35.95 | 35.95 | 202 | -0.22(-0.61%) |
Feb 05, 2014 | 36.22 | 36.25 | 36.17 | 36.17 | 1,372 | -0.13(-0.36%) |
Feb 04, 2014 | 36.30 | 36.30 | 36.30 | 36.30 | 1,030 | +0.03(+0.07%) |
Feb 03, 2014 | 36.26 | 36.28 | 36.26 | 36.27 | 2,428 | +0.15(+0.43%) |
Jan 30, 2014 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.29(+0.81%) |
Jan 29, 2014 | 35.83 | 35.83 | 35.83 | 35.83 | 500 | -0.10(-0.28%) |
Jan 28, 2014 | 35.86 | 35.93 | 35.86 | 35.93 | 831 | +0.06(+0.18%) |
Jan 27, 2014 | 35.79 | 35.87 | 35.79 | 35.87 | 5,438 | +0.01(+0.02%) |
Jan 23, 2014 | 35.85 | 35.86 | 35.86 | 35.86 | 1,100 | -0.40(-1.10%) |
Jan 22, 2014 | 36.22 | 36.26 | 36.17 | 36.26 | 1,103 | +0.30(+0.83%) |
Jan 16, 2014 | 35.96 | 35.96 | 35.96 | 35.96 | 0 | -0.04(-0.11%) |
Jan 15, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 2,310 | +0.15(+0.43%) |
Jan 14, 2014 | 35.82 | 35.85 | 35.82 | 35.85 | 1,275 | +0.03(+0.07%) |
Jan 10, 2014 | 35.82 | 35.82 | 35.82 | 35.82 | 1,100 | -0.24(-0.67%) |
Jan 09, 2014 | 36.05 | 36.14 | 36.05 | 36.06 | 812 | -0.12(-0.33%) |
Jan 08, 2014 | 36.10 | 36.18 | 36.10 | 36.18 | 4,248 | +0.20(+0.55%) |
Jan 06, 2014 | 36.09 | 35.98 | 35.98 | 35.98 | 500 | +0.32(+0.90%) |
Jan 02, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 35.66 | 35.66 | 35.66 | 35.66 | 300 | +0.13(+0.36%) |
Dec 30, 2013 | 35.51 | 35.53 | 35.51 | 35.53 | 500 | -0.05(-0.14%) |
Dec 27, 2013 | 35.59 | 35.59 | 35.58 | 35.58 | 429 | -0.31(-0.86%) |
Dec 26, 2013 | 35.91 | 35.91 | 35.85 | 35.89 | 1,074 | +0.04(+0.11%) |
Dec 20, 2013 | 36.00 | 35.85 | 35.85 | 35.85 | 3,300 | -0.09(-0.26%) |
Dec 19, 2013 | 35.94 | 35.94 | 35.94 | 35.94 | 158 | +0.20(+0.57%) |
Dec 18, 2013 | 35.66 | 35.74 | 35.64 | 35.74 | 1,975 | +0.06(+0.17%) |
Dec 17, 2013 | 35.68 | 35.68 | 35.68 | 35.68 | 958 | -0.12(-0.34%) |
Dec 16, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 18 | +0.00(+0.00%) |
Dec 13, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 300 | +0.09(+0.25%) |
Dec 12, 2013 | 35.71 | 35.71 | 35.71 | 35.71 | 487 | +0.09(+0.25%) |
Dec 11, 2013 | 35.62 | 35.62 | 35.62 | 35.62 | 25 | +0.00(+0.00%) |
Dec 10, 2013 | 35.69 | 35.69 | 35.62 | 35.62 | 200 | -0.51(-1.42%) |
Dec 04, 2013 | 36.13 | 36.13 | 36.13 | 36.13 | 800 | -0.10(-0.27%) |
Nov 27, 2013 | 36.15 | 36.23 | 36.23 | 36.23 | 700 | -0.07(-0.19%) |
Nov 26, 2013 | 36.35 | 36.35 | 36.24 | 36.30 | 30,291 | -0.10(-0.29%) |
Nov 25, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 400 | +0.06(+0.18%) |
Nov 18, 2013 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -0.17(-0.46%) |
Nov 14, 2013 | 36.51 | 36.51 | 36.51 | 36.51 | 100 | -0.06(-0.16%) |
Nov 12, 2013 | 36.55 | 36.57 | 36.52 | 36.57 | 1,346 | -0.10(-0.28%) |
Nov 11, 2013 | 36.70 | 36.70 | 36.65 | 36.67 | 1,437 | +0.14(+0.38%) |
Nov 05, 2013 | 36.53 | 36.53 | 36.53 | 36.53 | 100 | +0.06(+0.16%) |
Nov 04, 2013 | 36.47 | 36.47 | 36.47 | 36.47 | 304 | +0.11(+0.30%) |
Nov 01, 2013 | 36.36 | 36.36 | 36.36 | 36.36 | 136 | +0.18(+0.49%) |
Oct 31, 2013 | 36.18 | 36.18 | 36.16 | 36.18 | 540 | +0.33(+0.92%) |
Oct 30, 2013 | 35.85 | 35.85 | 35.85 | 35.85 | 100 | +0.06(+0.17%) |
Oct 29, 2013 | 35.79 | 35.79 | 35.79 | 35.79 | 1,000 | +0.17(+0.47%) |
Oct 28, 2013 | 35.62 | 35.63 | 35.62 | 35.63 | 2,000 | -0.02(-0.07%) |
Oct 23, 2013 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | -0.06(-0.17%) |
Oct 22, 2013 | 35.72 | 35.72 | 35.62 | 35.71 | 11,470 | -0.21(-0.58%) |
Oct 21, 2013 | 35.94 | 35.95 | 35.89 | 35.92 | 5,560 | +0.01(+0.03%) |
Oct 18, 2013 | 35.91 | 35.94 | 35.90 | 35.91 | 10,889 | -0.02(-0.07%) |
Oct 17, 2013 | 35.97 | 36.02 | 35.93 | 35.93 | 8,050 | -0.49(-1.36%) |
Oct 15, 2013 | 36.39 | 36.43 | 36.43 | 36.43 | 400 | +0.20(+0.55%) |
Oct 14, 2013 | 36.20 | 36.23 | 36.20 | 36.23 | 1,050 | +0.07(+0.19%) |
Oct 02, 2013 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | -0.15(-0.41%) |
Oct 01, 2013 | 36.31 | 36.31 | 36.31 | 36.31 | 100 | -0.10(-0.27%) |
Sep 25, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | -0.08(-0.22%) |
Sep 24, 2013 | 36.46 | 36.49 | 36.46 | 36.49 | 500 | +0.04(+0.10%) |
Sep 23, 2013 | 36.47 | 36.47 | 36.45 | 36.45 | 200 | -0.05(-0.13%) |
Sep 18, 2013 | 36.92 | 36.50 | 36.50 | 36.50 | 2,300 | -0.30(-0.82%) |
Sep 17, 2013 | 36.81 | 36.81 | 36.79 | 36.80 | 515 | -0.20(-0.54%) |
Sep 13, 2013 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.06(-0.16%) |
Sep 10, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 200 | -0.19(-0.51%) |
Sep 09, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 100 | -0.10(-0.27%) |
Sep 06, 2013 | 37.47 | 37.47 | 37.35 | 37.35 | 400 | +0.09(+0.24%) |
Sep 04, 2013 | 37.31 | 37.26 | 37.26 | 37.26 | 200 | -0.11(-0.28%) |
Sep 03, 2013 | 37.37 | 37.37 | 37.37 | 37.37 | 100 | +0.06(+0.15%) |
Aug 30, 2013 | 37.31 | 37.31 | 37.31 | 37.31 | 100 | +0.13(+0.35%) |
Aug 29, 2013 | 37.17 | 37.18 | 37.17 | 37.18 | 448 | +0.27(+0.73%) |
Aug 22, 2013 | 36.79 | 36.91 | 36.91 | 36.91 | 400 | +0.06(+0.16%) |
Aug 21, 2013 | 36.85 | 36.85 | 36.85 | 36.85 | 300 | +0.17(+0.46%) |
Aug 20, 2013 | 36.67 | 36.68 | 36.64 | 36.68 | 3,540 | -0.28(-0.75%) |
Aug 19, 2013 | 36.91 | 36.96 | 36.91 | 36.96 | 2,258 | +0.10(+0.27%) |
Aug 16, 2013 | 36.80 | 36.86 | 36.80 | 36.86 | 2,200 | -0.13(-0.35%) |
Aug 15, 2013 | 37.34 | 37.34 | 36.98 | 36.99 | 1,347 | -0.20(-0.54%) |
Aug 14, 2013 | 37.23 | 37.23 | 37.19 | 37.19 | 250 | -0.04(-0.11%) |
Aug 13, 2013 | 37.23 | 37.23 | 37.23 | 37.23 | 100 | +0.43(+1.17%) |
Aug 08, 2013 | 36.74 | 36.80 | 36.80 | 36.80 | 28,400 | -0.17(-0.46%) |
Aug 07, 2013 | 36.97 | 36.97 | 36.97 | 36.97 | 645 | -0.32(-0.86%) |
Aug 05, 2013 | 37.25 | 37.29 | 37.29 | 37.29 | 2,100 | -0.05(-0.13%) |
Aug 01, 2013 | 37.24 | 37.34 | 37.34 | 37.34 | 1,800 | +0.17(+0.46%) |
Jul 26, 2013 | 37.18 | 37.17 | 37.17 | 37.17 | 500 | +0.08(+0.22%) |
Jul 25, 2013 | 37.28 | 37.28 | 37.09 | 37.09 | 685 | -0.33(-0.88%) |
Jul 24, 2013 | 37.44 | 37.44 | 37.42 | 37.42 | 1,056 | +0.10(+0.27%) |
Jul 23, 2013 | 37.29 | 37.32 | 37.29 | 37.32 | 1,700 | -0.10(-0.27%) |
Jul 22, 2013 | 37.37 | 37.42 | 37.36 | 37.42 | 5,411 | -0.18(-0.48%) |
Jul 19, 2013 | 37.85 | 37.85 | 37.51 | 37.60 | 1,309 | -0.10(-0.27%) |
Jul 18, 2013 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +0.09(+0.25%) |
Jul 17, 2013 | 37.66 | 37.66 | 37.59 | 37.61 | 3,082 | +0.03(+0.08%) |
Jul 16, 2013 | 37.80 | 37.80 | 37.53 | 37.58 | 78,600 | -0.22(-0.58%) |
Jul 15, 2013 | 38.16 | 38.16 | 37.79 | 37.80 | 18,625 | +0.00(+0.00%) |
Jul 12, 2013 | 37.71 | 37.89 | 37.71 | 37.80 | 3,870 | +0.14(+0.38%) |
Jul 11, 2013 | 37.85 | 37.85 | 37.66 | 37.66 | 330 | -0.81(-2.11%) |
Jul 10, 2013 | 38.47 | 38.47 | 38.47 | 38.47 | 363 | +0.07(+0.17%) |
Jul 09, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 921 | +0.07(+0.18%) |
Jul 08, 2013 | 38.33 | 38.33 | 38.33 | 38.33 | 300 | +0.39(+1.03%) |
Jul 03, 2013 | 37.94 | 37.94 | 37.94 | 37.94 | 0 | -0.18(-0.47%) |
Jul 02, 2013 | 38.10 | 38.12 | 38.10 | 38.12 | 2,907 | +0.29(+0.77%) |
Jul 01, 2013 | 37.83 | 37.83 | 37.83 | 37.83 | 113 | -0.18(-0.47%) |
Jun 28, 2013 | 37.97 | 38.01 | 37.92 | 38.01 | 2,600 | +0.11(+0.29%) |
Jun 26, 2013 | 37.90 | 37.90 | 37.90 | 37.90 | 1,810 | +0.11(+0.29%) |
Jun 25, 2013 | 37.79 | 37.79 | 37.79 | 37.79 | 200 | +0.18(+0.48%) |
Jun 24, 2013 | 37.59 | 37.61 | 37.61 | 37.61 | 3,100 | +0.02(+0.06%) |
Jun 21, 2013 | 37.59 | 37.59 | 37.59 | 37.59 | 250 | +0.18(+0.48%) |
Jun 20, 2013 | 37.50 | 37.50 | 37.41 | 37.41 | 1,000 | +0.09(+0.24%) |
Jun 19, 2013 | 37.32 | 37.32 | 37.32 | 37.32 | 380 | +0.49(+1.33%) |
Jun 18, 2013 | 36.89 | 36.89 | 36.81 | 36.83 | 3,943 | -0.17(-0.46%) |
Jun 17, 2013 | 37.06 | 37.09 | 37.00 | 37.00 | 3,750 | +0.01(+0.03%) |
Jun 14, 2013 | 37.43 | 37.43 | 36.99 | 36.99 | 3,400 | -0.04(-0.11%) |
Jun 13, 2013 | 37.18 | 37.18 | 37.03 | 37.03 | 768 | -0.33(-0.88%) |
Jun 07, 2013 | 37.36 | 37.36 | 37.36 | 37.36 | 0 | +0.02(+0.05%) |
Jun 06, 2013 | 37.40 | 37.40 | 37.24 | 37.34 | 1,012 | -0.38(-1.02%) |
Jun 05, 2013 | 37.78 | 37.78 | 37.71 | 37.72 | 2,400 | +0.01(+0.04%) |
Jun 04, 2013 | 37.83 | 37.83 | 37.67 | 37.71 | 6,850 | -0.35(-0.92%) |
May 31, 2013 | 38.06 | 38.06 | 38.06 | 38.06 | 0 | -0.40(-1.04%) |
May 28, 2013 | 38.46 | 38.46 | 38.46 | 38.46 | 100 | +0.18(+0.47%) |
May 24, 2013 | 38.28 | 38.28 | 38.28 | 38.28 | 250 | +0.10(+0.26%) |
May 23, 2013 | 38.75 | 38.75 | 38.18 | 38.18 | 1,496 | -0.30(-0.79%) |
May 22, 2013 | 38.48 | 38.48 | 38.48 | 38.48 | 125 | +0.18(+0.46%) |
May 21, 2013 | 38.31 | 38.31 | 38.31 | 38.31 | 100 | -0.06(-0.16%) |
May 20, 2013 | 38.46 | 38.46 | 38.37 | 38.37 | 550 | -0.07(-0.18%) |
May 16, 2013 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | +0.02(+0.05%) |
May 15, 2013 | 38.43 | 38.45 | 38.42 | 38.42 | 2,740 | +0.62(+1.64%) |
May 09, 2013 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | -0.30(-0.79%) |
May 07, 2013 | 38.10 | 38.10 | 38.10 | 38.10 | 100 | +0.38(+1.01%) |
May 03, 2013 | 37.69 | 37.72 | 37.72 | 37.72 | 700 | -0.18(-0.48%) |
May 02, 2013 | 37.81 | 37.90 | 37.81 | 37.90 | 700 | +0.39(+1.05%) |
May 01, 2013 | 37.52 | 37.53 | 37.51 | 37.51 | 2,800 | -0.08(-0.22%) |
Apr 30, 2013 | 37.59 | 37.59 | 37.58 | 37.59 | 400 | -0.19(-0.51%) |
Apr 29, 2013 | 37.75 | 37.79 | 37.75 | 37.78 | 1,500 | -0.17(-0.44%) |
Apr 26, 2013 | 38.07 | 38.07 | 37.95 | 37.95 | 1,000 | -0.07(-0.18%) |
Apr 24, 2013 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.06(-0.16%) |
Apr 23, 2013 | 38.04 | 38.08 | 38.04 | 38.08 | 1,663 | +0.29(+0.77%) |
Apr 19, 2013 | 37.79 | 37.79 | 37.79 | 37.79 | 0 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.98 | 37.98 | 37.98 | 600 | +0.43(+1.15%) |
Apr 16, 2013 | 37.59 | 37.59 | 37.46 | 37.55 | 2,068 | -0.42(-1.10%) |
Apr 15, 2013 | 37.90 | 37.97 | 37.90 | 37.97 | 200 | +0.13(+0.35%) |
Apr 12, 2013 | 37.85 | 37.85 | 37.84 | 37.84 | 238 | +0.09(+0.24%) |
Apr 11, 2013 | 37.82 | 37.82 | 37.69 | 37.75 | 2,610 | -0.10(-0.26%) |
Apr 10, 2013 | 37.84 | 37.85 | 37.84 | 37.85 | 2,000 | +0.03(+0.09%) |
Apr 09, 2013 | 37.83 | 37.83 | 37.82 | 37.82 | 200 | -0.24(-0.64%) |
Apr 08, 2013 | 38.06 | 38.06 | 38.06 | 38.06 | 200 | -0.01(-0.03%) |
Apr 05, 2013 | 37.74 | 38.07 | 37.74 | 38.07 | 800 | -0.23(-0.60%) |
Apr 04, 2013 | 39.10 | 39.10 | 38.30 | 38.30 | 3,000 | -0.28(-0.72%) |
Apr 03, 2013 | 38.59 | 38.59 | 38.58 | 38.58 | 240 | -0.07(-0.19%) |
Apr 02, 2013 | 38.57 | 38.66 | 38.55 | 38.65 | 1,100 | +0.07(+0.18%) |