Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.95 | 37.29 | 36.91 | 37.29 | 1,554 | +0.04(+0.11%) |
Mar 27, 2014 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | -0.25(-0.67%) |
Mar 20, 2014 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Mar 19, 2014 | 37.50 | 37.50 | 37.50 | 37.50 | 126 | +0.30(+0.79%) |
Mar 18, 2014 | 37.20 | 37.20 | 37.20 | 37.20 | 8 | +0.00(+0.00%) |
Mar 13, 2014 | 37.10 | 37.20 | 37.20 | 37.20 | 11,700 | +0.09(+0.23%) |
Mar 12, 2014 | 37.12 | 37.12 | 37.12 | 37.12 | 100 | +0.22(+0.60%) |
Mar 11, 2014 | 36.82 | 36.90 | 36.70 | 36.90 | 847 | +0.00(+0.00%) |
Mar 10, 2014 | 36.91 | 36.91 | 36.90 | 36.90 | 2,000 | -0.30(-0.81%) |
Mar 07, 2014 | 37.20 | 37.20 | 37.20 | 37.20 | 275 | +0.09(+0.24%) |
Mar 04, 2014 | 37.11 | 37.11 | 37.11 | 37.11 | 100 | +0.03(+0.08%) |
Mar 03, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 100 | +0.27(+0.73%) |
Feb 24, 2014 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.00(+0.00%) |
Feb 18, 2014 | 36.81 | 36.81 | 36.81 | 36.81 | 1,000 | +0.03(+0.08%) |
Feb 14, 2014 | 36.20 | 36.78 | 36.78 | 36.78 | 3,700 | -0.87(-2.31%) |
Feb 04, 2014 | 37.65 | 37.65 | 37.65 | 37.65 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 37.65 | 37.65 | 37.65 | 37.65 | 0 | +0.00(+0.00%) |
Jan 27, 2014 | 37.65 | 37.65 | 37.65 | 37.65 | 2,500 | +0.15(+0.40%) |
Jan 17, 2014 | 37.50 | 37.50 | 37.50 | 37.50 | 100 | +0.46(+1.24%) |
Jan 15, 2014 | 37.04 | 37.04 | 37.04 | 37.04 | 0 | +0.09(+0.24%) |
Jan 13, 2014 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | -0.13(-0.35%) |
Jan 03, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 254 | -0.57(-1.51%) |
Dec 31, 2013 | 36.99 | 37.65 | 37.65 | 37.65 | 300 | +0.01(+0.03%) |
Dec 30, 2013 | 37.64 | 37.64 | 37.64 | 37.64 | 203 | +1.14(+3.12%) |
Dec 27, 2013 | 37.30 | 37.33 | 36.50 | 36.50 | 1,000 | -0.81(-2.17%) |
Dec 26, 2013 | 37.31 | 37.31 | 37.31 | 37.31 | 400 | -0.02(-0.04%) |
Dec 23, 2013 | 37.33 | 37.33 | 37.33 | 37.33 | 600 | -0.36(-0.97%) |
Dec 18, 2013 | 37.69 | 37.69 | 37.69 | 37.69 | 0 | +0.00(+0.00%) |
Dec 16, 2013 | 37.68 | 37.69 | 37.69 | 37.69 | 1,800 | +0.21(+0.56%) |
Dec 13, 2013 | 37.48 | 37.48 | 37.48 | 37.48 | 100 | +0.22(+0.59%) |
Dec 09, 2013 | 37.26 | 37.26 | 37.26 | 37.26 | 0 | -0.11(-0.30%) |
Nov 26, 2013 | 37.37 | 37.37 | 37.37 | 37.37 | 0 | -0.02(-0.05%) |
Nov 25, 2013 | 37.39 | 37.39 | 37.39 | 37.39 | 1,000 | -0.10(-0.27%) |
Nov 08, 2013 | 37.49 | 37.49 | 37.49 | 37.49 | 0 | +0.41(+1.11%) |
Nov 07, 2013 | 37.08 | 37.08 | 37.08 | 37.08 | 200 | +0.03(+0.08%) |
Nov 04, 2013 | 33.93 | 37.05 | 37.05 | 37.05 | 300 | -0.07(-0.19%) |
Oct 18, 2013 | 37.12 | 37.12 | 37.12 | 37.12 | 1,000 | -0.05(-0.13%) |
Oct 17, 2013 | 37.17 | 37.17 | 37.17 | 37.17 | 200 | -0.03(-0.08%) |
Oct 16, 2013 | 37.20 | 37.20 | 37.20 | 37.20 | 101 | +0.03(+0.08%) |
Oct 15, 2013 | 37.17 | 37.17 | 37.17 | 37.17 | 150 | +0.08(+0.22%) |
Oct 14, 2013 | 37.10 | 37.10 | 37.09 | 37.09 | 420 | -0.04(-0.11%) |
Oct 11, 2013 | 37.13 | 37.13 | 37.13 | 37.13 | 500 | +0.05(+0.13%) |
Oct 07, 2013 | 37.08 | 37.08 | 37.08 | 37.08 | 400 | -0.11(-0.30%) |
Oct 03, 2013 | 37.19 | 37.19 | 37.19 | 37.19 | 0 | -0.81(-2.13%) |
Oct 02, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.28(+0.74%) |
Sep 26, 2013 | 37.72 | 37.72 | 37.72 | 37.72 | 0 | +0.47(+1.26%) |
Sep 24, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 400 | -0.04(-0.11%) |
Sep 18, 2013 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | -0.40(-1.06%) |
Sep 13, 2013 | 37.69 | 37.69 | 37.69 | 37.69 | 0 | -0.01(-0.03%) |
Sep 12, 2013 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +0.76(+2.06%) |
Sep 11, 2013 | 37.84 | 37.84 | 36.94 | 36.94 | 4,960 | -0.21(-0.57%) |
Sep 10, 2013 | 37.57 | 37.57 | 37.15 | 37.15 | 2,900 | +0.10(+0.27%) |
Sep 09, 2013 | 37.84 | 37.84 | 37.05 | 37.05 | 7,300 | -0.35(-0.94%) |
Sep 06, 2013 | 37.66 | 37.69 | 37.40 | 37.40 | 10,700 | -0.28(-0.74%) |
Sep 05, 2013 | 37.19 | 37.71 | 35.71 | 37.68 | 934 | -0.19(-0.50%) |
Aug 30, 2013 | 37.87 | 37.87 | 37.87 | 37.87 | 1,000 | +0.02(+0.05%) |
Aug 19, 2013 | 37.85 | 37.85 | 37.85 | 37.85 | 2,700 | -0.07(-0.18%) |
Aug 15, 2013 | 37.92 | 37.92 | 37.92 | 37.92 | 0 | -0.12(-0.32%) |
Aug 14, 2013 | 38.04 | 38.04 | 38.04 | 38.04 | 1,000 | -0.11(-0.29%) |
Aug 12, 2013 | 38.15 | 38.15 | 38.15 | 38.15 | 300 | +0.24(+0.63%) |
Aug 06, 2013 | 37.91 | 37.91 | 37.91 | 37.91 | 300 | +0.03(+0.08%) |
Jul 29, 2013 | 37.88 | 37.88 | 37.88 | 37.88 | 100 | +0.22(+0.58%) |
Jul 22, 2013 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | -0.23(-0.61%) |
Jul 03, 2013 | 37.60 | 37.89 | 37.89 | 37.89 | 1,100 | +0.46(+1.23%) |
Jul 02, 2013 | 36.84 | 37.44 | 36.84 | 37.43 | 5,900 | +0.19(+0.51%) |
Jul 01, 2013 | 37.25 | 37.25 | 37.24 | 37.24 | 1,500 | +0.02(+0.05%) |
Jun 27, 2013 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | +0.12(+0.32%) |
Jun 26, 2013 | 37.10 | 37.10 | 37.10 | 37.10 | 100 | -0.95(-2.50%) |
Jun 21, 2013 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.13(+0.34%) |
Jun 20, 2013 | 37.93 | 37.93 | 37.92 | 37.92 | 3,100 | -0.66(-1.71%) |
Jun 19, 2013 | 38.46 | 38.60 | 38.46 | 38.58 | 5,100 | -0.14(-0.36%) |
Jun 18, 2013 | 38.05 | 38.74 | 38.05 | 38.72 | 4,250 | +0.29(+0.75%) |
Jun 17, 2013 | 38.45 | 38.67 | 38.32 | 38.43 | 10,600 | -0.26(-0.67%) |
Jun 14, 2013 | 38.69 | 38.69 | 38.53 | 38.69 | 1,169 | +0.27(+0.70%) |
Jun 13, 2013 | 38.29 | 38.42 | 38.29 | 38.42 | 1,400 | -0.12(-0.31%) |
Jun 11, 2013 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | +0.09(+0.23%) |
Jun 10, 2013 | 38.41 | 38.45 | 38.41 | 38.45 | 23,300 | +0.02(+0.05%) |
Jun 07, 2013 | 38.43 | 38.43 | 38.43 | 38.43 | 200 | +0.09(+0.23%) |
Jun 05, 2013 | 38.42 | 38.34 | 38.34 | 38.34 | 7,000 | -0.14(-0.36%) |
Jun 03, 2013 | 38.48 | 38.48 | 38.48 | 38.48 | 700 | -0.04(-0.10%) |
May 31, 2013 | 38.47 | 38.52 | 38.47 | 38.52 | 13,900 | +0.13(+0.34%) |
May 29, 2013 | 38.33 | 38.39 | 38.39 | 38.39 | 4,500 | -0.25(-0.65%) |
May 24, 2013 | 38.64 | 38.64 | 38.64 | 38.64 | 100 | +0.27(+0.70%) |
May 20, 2013 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | +0.23(+0.60%) |
May 16, 2013 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | -0.11(-0.29%) |
May 13, 2013 | 38.25 | 38.25 | 38.25 | 38.25 | 4,000 | +0.00(+0.00%) |
May 10, 2013 | 38.25 | 38.25 | 38.25 | 38.25 | 500 | -0.39(-1.01%) |
May 07, 2013 | 38.71 | 38.64 | 38.64 | 38.64 | 500 | +0.26(+0.68%) |
May 06, 2013 | 38.38 | 38.38 | 38.38 | 38.38 | 280 | -0.01(-0.03%) |
May 03, 2013 | 38.39 | 38.39 | 38.39 | 38.39 | 2,304 | +0.01(+0.03%) |
May 01, 2013 | 38.25 | 38.38 | 38.38 | 38.38 | 400 | +0.00(+0.00%) |
Apr 30, 2013 | 38.44 | 38.44 | 38.38 | 38.38 | 2,800 | -0.03(-0.08%) |
Apr 29, 2013 | 38.03 | 38.41 | 38.03 | 38.41 | 1,925 | -0.01(-0.03%) |
Apr 15, 2013 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.20(-0.52%) |
Apr 04, 2013 | 38.64 | 38.62 | 38.62 | 38.62 | 182,500 | +0.06(+0.16%) |
Apr 02, 2013 | 38.56 | 38.56 | 38.56 | 38.56 | 600 | -0.17(-0.44%) |