Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 39.63 | 39.63 | 39.63 | 39.63 | 100 | -0.59(-1.47%) |
Nov 26, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 149 | -0.15(-0.37%) |
Nov 25, 2013 | 40.27 | 40.37 | 40.27 | 40.37 | 272 | +0.15(+0.38%) |
Nov 20, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | -0.13(-0.33%) |
Nov 13, 2013 | 40.35 | 40.35 | 40.35 | 40.35 | 200 | -0.19(-0.47%) |
Nov 08, 2013 | 40.44 | 40.54 | 40.54 | 40.54 | 2,100 | -0.11(-0.27%) |
Nov 06, 2013 | 40.35 | 40.65 | 40.65 | 40.65 | 300 | +0.11(+0.28%) |
Nov 04, 2013 | 40.64 | 40.54 | 40.54 | 40.54 | 3,200 | -0.17(-0.42%) |
Nov 01, 2013 | 41.49 | 41.49 | 40.71 | 40.71 | 400 | -0.43(-1.05%) |
Oct 31, 2013 | 41.09 | 41.28 | 41.09 | 41.14 | 6,062 | -0.20(-0.48%) |
Oct 30, 2013 | 41.47 | 41.47 | 41.34 | 41.34 | 200 | +0.22(+0.54%) |
Oct 24, 2013 | 41.11 | 41.12 | 41.12 | 41.12 | 800 | +0.11(+0.26%) |
Oct 23, 2013 | 40.99 | 41.02 | 40.92 | 41.01 | 600 | -1.60(-3.75%) |
Oct 18, 2013 | 42.61 | 42.61 | 42.61 | 42.61 | 2,000 | +0.21(+0.50%) |
Oct 17, 2013 | 42.40 | 42.40 | 42.40 | 42.40 | 629 | -0.88(-2.04%) |
Oct 16, 2013 | 43.28 | 43.28 | 43.28 | 43.28 | 400 | +0.56(+1.32%) |
Oct 11, 2013 | 42.71 | 42.72 | 42.72 | 42.72 | 300 | -0.37(-0.87%) |
Oct 07, 2013 | 43.23 | 43.09 | 43.09 | 43.09 | 400 | -0.10(-0.23%) |
Oct 04, 2013 | 43.31 | 43.34 | 43.08 | 43.19 | 5,478 | +0.23(+0.54%) |
Oct 03, 2013 | 43.57 | 43.57 | 42.94 | 42.96 | 3,800 | -0.22(-0.51%) |
Oct 02, 2013 | 42.41 | 43.27 | 42.22 | 43.18 | 6,750 | +0.77(+1.82%) |
Oct 01, 2013 | 42.28 | 42.55 | 42.19 | 42.41 | 1,825 | -0.25(-0.59%) |
Sep 27, 2013 | 42.74 | 43.08 | 42.60 | 42.66 | 6,876 | -0.18(-0.42%) |
Sep 26, 2013 | 42.30 | 42.84 | 42.30 | 42.84 | 10,900 | +0.34(+0.80%) |
Sep 25, 2013 | 42.92 | 42.73 | 42.50 | 42.50 | 3,500 | -0.18(-0.42%) |
Sep 24, 2013 | 42.49 | 42.68 | 42.38 | 42.68 | 22,587 | -0.06(-0.14%) |
Sep 23, 2013 | 42.78 | 42.78 | 42.64 | 42.74 | 191,285 | -1.16(-2.64%) |
Sep 19, 2013 | 43.90 | 43.90 | 43.90 | 43.90 | 3,300 | +0.81(+1.89%) |
Sep 17, 2013 | 43.08 | 43.09 | 43.09 | 43.09 | 200 | -1.00(-2.28%) |
Sep 13, 2013 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.37(+0.85%) |
Sep 11, 2013 | 43.64 | 43.72 | 43.72 | 43.72 | 1,900 | +0.27(+0.62%) |
Sep 10, 2013 | 43.45 | 43.45 | 43.45 | 43.45 | 1,600 | -0.75(-1.69%) |
Sep 03, 2013 | 44.19 | 44.20 | 44.20 | 44.20 | 300 | +0.28(+0.63%) |
Aug 30, 2013 | 43.92 | 43.92 | 43.92 | 43.92 | 100 | +0.03(+0.07%) |
Aug 29, 2013 | 44.65 | 44.65 | 43.89 | 43.89 | 600 | -0.64(-1.44%) |
Aug 28, 2013 | 44.67 | 44.69 | 44.53 | 44.53 | 490 | +1.51(+3.51%) |
Aug 20, 2013 | 43.02 | 43.02 | 43.02 | 43.02 | 100 | -0.06(-0.14%) |
Aug 14, 2013 | 43.08 | 43.08 | 43.08 | 43.08 | 100 | +1.55(+3.73%) |
Aug 08, 2013 | 41.75 | 41.53 | 41.53 | 41.53 | 1,500 | -1.18(-2.77%) |
Aug 05, 2013 | 42.71 | 42.71 | 42.71 | 42.71 | 100 | -0.33(-0.77%) |
Aug 01, 2013 | 43.01 | 43.04 | 43.04 | 43.04 | 200 | +1.30(+3.12%) |
Jul 30, 2013 | 41.74 | 41.74 | 41.74 | 41.74 | 400 | -0.34(-0.81%) |
Jul 29, 2013 | 42.04 | 42.09 | 42.00 | 42.08 | 1,420 | +0.13(+0.31%) |
Jul 26, 2013 | 41.95 | 41.95 | 41.95 | 41.95 | 125 | -0.36(-0.85%) |
Jul 25, 2013 | 42.04 | 42.31 | 42.00 | 42.31 | 3,895 | +0.25(+0.59%) |
Jul 24, 2013 | 42.50 | 42.50 | 41.89 | 42.06 | 3,515 | -0.61(-1.43%) |
Jul 23, 2013 | 42.51 | 42.67 | 42.51 | 42.67 | 2,165 | +0.24(+0.56%) |
Jul 22, 2013 | 42.50 | 42.52 | 42.43 | 42.43 | 1,075 | +0.24(+0.57%) |
Jul 16, 2013 | 42.34 | 42.19 | 42.19 | 42.19 | 2,600 | -0.00(-0.00%) |
Jul 15, 2013 | 42.19 | 42.19 | 42.19 | 42.19 | 161 | +0.20(+0.49%) |
Jul 12, 2013 | 41.97 | 41.99 | 41.97 | 41.99 | 210 | +0.18(+0.42%) |
Jul 11, 2013 | 41.81 | 41.81 | 41.81 | 41.81 | 400 | +0.05(+0.12%) |
Jul 10, 2013 | 40.96 | 41.76 | 40.96 | 41.76 | 300 | +0.69(+1.68%) |
Jul 09, 2013 | 41.11 | 41.07 | 40.50 | 41.07 | 1,300 | +0.57(+1.41%) |
Jul 03, 2013 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | +0.68(+1.71%) |
Jul 02, 2013 | 39.86 | 39.87 | 39.82 | 39.82 | 9,528 | +0.32(+0.81%) |
Jun 28, 2013 | 39.48 | 39.50 | 39.50 | 39.50 | 400 | +0.70(+1.80%) |
Jun 26, 2013 | 38.67 | 38.89 | 38.67 | 38.80 | 834 | +0.17(+0.43%) |
Jun 24, 2013 | 38.10 | 38.63 | 38.63 | 38.63 | 3,600 | +0.28(+0.74%) |
Jun 21, 2013 | 38.49 | 38.49 | 38.09 | 38.35 | 1,274 | -0.96(-2.44%) |
Jun 20, 2013 | 40.99 | 40.99 | 39.31 | 39.31 | 300 | -1.18(-2.91%) |
Jun 19, 2013 | 40.49 | 40.49 | 40.49 | 40.49 | 210 | +0.03(+0.07%) |
Jun 18, 2013 | 40.47 | 40.48 | 40.46 | 40.46 | 767 | +0.28(+0.70%) |
Jun 14, 2013 | 40.18 | 40.18 | 40.18 | 40.18 | 200 | +0.39(+0.98%) |
Jun 13, 2013 | 39.79 | 39.79 | 39.79 | 39.79 | 151 | +0.72(+1.83%) |
Jun 11, 2013 | 39.07 | 39.07 | 39.07 | 39.07 | 0 | -0.38(-0.97%) |
Jun 07, 2013 | 38.91 | 39.46 | 39.46 | 39.46 | 1,000 | +0.53(+1.36%) |
Jun 05, 2013 | 38.93 | 38.93 | 38.93 | 38.93 | 200 | +0.25(+0.65%) |
Jun 04, 2013 | 38.45 | 38.68 | 38.45 | 38.68 | 200 | +0.06(+0.16%) |
Jun 03, 2013 | 38.80 | 38.80 | 38.62 | 38.62 | 210 | +0.36(+0.94%) |
May 31, 2013 | 38.31 | 38.31 | 38.26 | 38.26 | 227 | -0.24(-0.62%) |
May 29, 2013 | 38.70 | 38.50 | 38.50 | 38.50 | 600 | -0.20(-0.52%) |
May 24, 2013 | 38.70 | 38.70 | 38.70 | 38.70 | 100 | +0.50(+1.31%) |
May 23, 2013 | 39.30 | 39.30 | 38.20 | 38.20 | 200 | -0.85(-2.18%) |
May 22, 2013 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -0.37(-0.94%) |
May 21, 2013 | 39.41 | 39.42 | 39.41 | 39.42 | 326 | -0.12(-0.30%) |
May 17, 2013 | 39.54 | 39.54 | 39.54 | 39.54 | 500 | +1.41(+3.70%) |
May 15, 2013 | 38.24 | 38.13 | 38.13 | 38.13 | 300 | -0.91(-2.34%) |
May 13, 2013 | 39.14 | 39.19 | 39.04 | 39.04 | 2,629 | -0.37(-0.94%) |
May 09, 2013 | 39.41 | 39.41 | 39.41 | 39.41 | 600 | +0.13(+0.34%) |
May 08, 2013 | 39.37 | 39.37 | 39.28 | 39.28 | 2,100 | -0.05(-0.13%) |
May 06, 2013 | 39.33 | 39.33 | 39.33 | 39.33 | 5,400 | +0.12(+0.30%) |
May 03, 2013 | 39.21 | 39.21 | 38.34 | 39.21 | 376 | +0.87(+2.27%) |
May 02, 2013 | 37.63 | 38.34 | 37.63 | 38.34 | 600 | +0.14(+0.36%) |
Apr 30, 2013 | 38.44 | 38.20 | 38.20 | 38.20 | 1,100 | -0.52(-1.34%) |
Apr 29, 2013 | 38.72 | 38.72 | 38.72 | 38.72 | 4,764 | +0.41(+1.07%) |
Apr 25, 2013 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +1.53(+4.17%) |
Apr 23, 2013 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | +0.20(+0.54%) |
Apr 22, 2013 | 36.58 | 36.58 | 36.58 | 36.58 | 300 | +0.29(+0.80%) |
Apr 19, 2013 | 36.29 | 36.29 | 36.29 | 36.29 | 200 | -0.14(-0.38%) |
Apr 18, 2013 | 36.43 | 36.43 | 36.43 | 36.43 | 190 | -0.27(-0.74%) |
Apr 16, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 1,800 | -1.01(-2.69%) |
Apr 12, 2013 | 37.84 | 37.71 | 37.71 | 37.71 | 900 | -1.14(-2.92%) |
Apr 09, 2013 | 38.51 | 38.85 | 38.85 | 38.85 | 600 | +0.58(+1.52%) |
Apr 08, 2013 | 38.27 | 38.27 | 38.27 | 38.27 | 100 | +0.06(+0.15%) |
Apr 05, 2013 | 38.21 | 38.21 | 38.21 | 38.21 | 202 | -0.26(-0.68%) |
Apr 04, 2013 | 38.67 | 38.67 | 38.22 | 38.47 | 1,100 | -1.49(-3.72%) |
Apr 02, 2013 | 39.96 | 39.96 | 39.96 | 39.96 | 0 | +0.52(+1.33%) |
Mar 27, 2013 | 39.32 | 39.44 | 39.44 | 39.44 | 900 | -0.02(-0.05%) |
Mar 26, 2013 | 39.36 | 39.46 | 39.36 | 39.46 | 702 | +0.92(+2.40%) |
Mar 22, 2013 | 38.53 | 38.53 | 38.53 | 38.53 | 200 | +0.41(+1.07%) |
Mar 21, 2013 | 38.12 | 38.12 | 38.12 | 38.12 | 247 | -0.25(-0.65%) |
Mar 20, 2013 | 38.47 | 38.47 | 38.24 | 38.37 | 4,275 | -0.09(-0.23%) |
Mar 19, 2013 | 38.72 | 38.72 | 38.46 | 38.46 | 325 | +0.21(+0.55%) |
Mar 14, 2013 | 38.25 | 38.25 | 38.25 | 38.25 | 400 | -0.14(-0.36%) |
Mar 12, 2013 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | +0.26(+0.69%) |
Mar 11, 2013 | 38.13 | 38.13 | 38.13 | 38.13 | 1,487 | +0.10(+0.26%) |
Mar 07, 2013 | 38.00 | 38.03 | 38.03 | 38.03 | 400 | +0.30(+0.79%) |
Mar 05, 2013 | 37.55 | 37.73 | 37.73 | 37.73 | 600 | +0.43(+1.15%) |
Mar 04, 2013 | 37.62 | 37.62 | 37.30 | 37.30 | 2,380 | -0.40(-1.06%) |
Mar 01, 2013 | 37.74 | 37.74 | 37.70 | 37.70 | 200 | -0.86(-2.23%) |
Feb 27, 2013 | 38.56 | 38.56 | 38.56 | 38.56 | 0 | +0.07(+0.17%) |
Feb 26, 2013 | 38.61 | 38.61 | 38.45 | 38.49 | 2,428 | -0.12(-0.31%) |
Feb 21, 2013 | 38.62 | 38.62 | 38.62 | 38.62 | 0 | -0.85(-2.15%) |
Feb 20, 2013 | 39.67 | 39.67 | 39.44 | 39.47 | 3,400 | -0.89(-2.22%) |
Feb 19, 2013 | 39.96 | 40.36 | 39.96 | 40.36 | 1,159 | +0.21(+0.52%) |
Feb 15, 2013 | 40.07 | 40.16 | 40.07 | 40.15 | 510 | -0.63(-1.54%) |
Feb 14, 2013 | 40.78 | 40.78 | 40.78 | 40.78 | 380 | +0.00(+0.00%) |
Feb 13, 2013 | 40.78 | 40.78 | 40.78 | 40.78 | 200 | +0.02(+0.05%) |
Feb 12, 2013 | 40.76 | 40.76 | 40.76 | 40.76 | 250 | +0.15(+0.37%) |
Feb 11, 2013 | 40.61 | 40.61 | 40.61 | 40.61 | 100 | +0.44(+1.10%) |
Feb 07, 2013 | 40.17 | 40.17 | 40.17 | 40.17 | 200 | -0.29(-0.72%) |
Feb 06, 2013 | 40.43 | 40.46 | 40.43 | 40.46 | 915 | +0.17(+0.42%) |
Feb 04, 2013 | 40.29 | 40.29 | 40.29 | 40.29 | 126 | -0.49(-1.20%) |
Feb 01, 2013 | 40.43 | 40.78 | 40.43 | 40.78 | 4,885 | +0.05(+0.13%) |
Jan 31, 2013 | 40.58 | 40.73 | 40.58 | 40.73 | 2,496 | -0.15(-0.38%) |
Jan 30, 2013 | 40.76 | 40.88 | 40.62 | 40.88 | 3,700 | +0.26(+0.64%) |
Jan 29, 2013 | 40.42 | 40.63 | 40.42 | 40.62 | 1,908 | +0.39(+0.97%) |
Jan 28, 2013 | 40.34 | 40.34 | 39.97 | 40.23 | 1,726 | +0.16(+0.39%) |
Jan 25, 2013 | 40.07 | 40.07 | 40.07 | 40.07 | 180 | -0.09(-0.21%) |
Jan 24, 2013 | 40.11 | 40.16 | 40.11 | 40.16 | 489 | +0.28(+0.70%) |
Jan 23, 2013 | 40.17 | 40.17 | 39.83 | 39.88 | 850 | -0.38(-0.93%) |
Jan 22, 2013 | 40.06 | 40.26 | 40.06 | 40.26 | 511 | +0.36(+0.91%) |
Jan 18, 2013 | 39.88 | 39.89 | 39.68 | 39.89 | 3,459 | +0.06(+0.16%) |
Jan 17, 2013 | 39.83 | 39.83 | 39.83 | 39.83 | 1,200 | +0.45(+1.14%) |
Jan 16, 2013 | 39.11 | 39.38 | 39.11 | 39.38 | 2,247 | +0.32(+0.83%) |
Jan 15, 2013 | 39.36 | 39.36 | 39.06 | 39.06 | 1,335 | -0.32(-0.80%) |
Jan 14, 2013 | 39.12 | 39.37 | 39.12 | 39.37 | 200 | +0.19(+0.49%) |
Jan 11, 2013 | 38.94 | 39.18 | 38.94 | 39.18 | 1,400 | -0.11(-0.28%) |
Jan 10, 2013 | 39.38 | 39.40 | 39.28 | 39.29 | 1,209 | +0.17(+0.43%) |
Jan 09, 2013 | 39.12 | 39.12 | 39.12 | 39.12 | 100 | +0.05(+0.12%) |
Jan 08, 2013 | 38.88 | 39.07 | 38.87 | 39.07 | 1,848 | +0.07(+0.18%) |
Jan 07, 2013 | 38.80 | 39.02 | 38.77 | 39.00 | 3,722 | +0.08(+0.21%) |
Jan 04, 2013 | 38.82 | 39.00 | 38.79 | 38.92 | 3,831 | +0.09(+0.23%) |
Jan 03, 2013 | 38.99 | 39.20 | 38.82 | 38.83 | 5,147 | -0.11(-0.28%) |
Jan 02, 2013 | 39.20 | 39.20 | 38.90 | 38.94 | 10,425 | +0.46(+1.21%) |
Dec 31, 2012 | 38.16 | 38.50 | 38.01 | 38.48 | 43,338 | +0.27(+0.70%) |
Dec 28, 2012 | 39.49 | 39.49 | 38.10 | 38.21 | 23,367 | -0.19(-0.49%) |
Dec 27, 2012 | 38.33 | 38.40 | 37.95 | 38.40 | 6,141 | +0.17(+0.44%) |
Dec 26, 2012 | 38.23 | 38.23 | 38.23 | 38.23 | 300 | +0.81(+2.18%) |
Dec 24, 2012 | 37.45 | 37.45 | 37.42 | 37.42 | 387 | -0.08(-0.22%) |
Dec 21, 2012 | 37.21 | 37.50 | 37.21 | 37.50 | 2,200 | -0.38(-1.00%) |
Dec 20, 2012 | 37.79 | 38.03 | 37.79 | 37.88 | 2,191 | +0.12(+0.31%) |
Dec 19, 2012 | 37.36 | 37.76 | 37.36 | 37.76 | 1,825 | +0.53(+1.44%) |
Dec 18, 2012 | 37.13 | 37.25 | 36.97 | 37.23 | 3,790 | +0.29(+0.78%) |
Dec 17, 2012 | 36.89 | 37.08 | 36.89 | 36.94 | 19,208 | +0.28(+0.76%) |
Dec 14, 2012 | 36.70 | 36.70 | 36.66 | 36.66 | 5,508 | +0.08(+0.21%) |
Dec 13, 2012 | 36.68 | 36.68 | 36.58 | 36.58 | 1,097 | -0.27(-0.73%) |
Dec 12, 2012 | 36.94 | 36.94 | 36.85 | 36.85 | 2,747 | +0.35(+0.96%) |
Dec 11, 2012 | 36.43 | 36.51 | 36.43 | 36.50 | 5,465 | -0.12(-0.33%) |
Dec 10, 2012 | 36.75 | 36.75 | 36.62 | 36.62 | 8,317 | +0.01(+0.03%) |
Dec 06, 2012 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | -1.00(-2.66%) |
Dec 05, 2012 | 37.55 | 37.61 | 37.55 | 37.61 | 350 | +0.07(+0.19%) |