Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 115 | +0.00(+0.00%) |
May 29, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 126 | +0.00(+0.00%) |
May 28, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 172 | +0.00(+0.00%) |
May 23, 2014 | 38.73 | 38.74 | 38.74 | 38.74 | 0 | +0.00(+0.00%) |
May 22, 2014 | 38.60 | 38.74 | 38.60 | 38.74 | 2,530 | -0.44(-1.13%) |
May 21, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 232 | +0.00(+0.00%) |
May 20, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 62 | +0.00(+0.00%) |
May 19, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 34 | +0.00(+0.00%) |
May 16, 2014 | 39.30 | 39.30 | 39.18 | 39.18 | 2,553 | +0.08(+0.21%) |
May 12, 2014 | 39.10 | 39.10 | 39.10 | 39.10 | 920 | +1.58(+4.21%) |
May 09, 2014 | 37.52 | 37.52 | 37.52 | 37.52 | 328 | +0.00(+0.00%) |
May 08, 2014 | 37.52 | 37.52 | 37.52 | 37.52 | 23 | +0.00(+0.00%) |
May 07, 2014 | 37.32 | 37.52 | 37.32 | 37.52 | 1,026 | -1.01(-2.63%) |
May 06, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 27 | +0.00(+0.00%) |
May 05, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 66 | +0.00(+0.00%) |
May 02, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 243 | +0.00(+0.00%) |
May 01, 2014 | 38.26 | 38.53 | 38.26 | 38.53 | 1,384 | +2.85(+7.98%) |
Apr 30, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 69 | +0.00(+0.00%) |
Apr 28, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 920 | -2.72(-7.07%) |
Apr 25, 2014 | 38.40 | 38.40 | 38.40 | 38.40 | 69 | +0.00(+0.00%) |
Apr 22, 2014 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +1.61(+4.38%) |
Apr 17, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 110 | +0.00(+0.00%) |
Apr 15, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 52 | +0.00(+0.00%) |
Apr 14, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 117 | +0.00(+0.00%) |
Apr 11, 2014 | 38.23 | 38.25 | 36.79 | 36.79 | 1,499 | -2.11(-5.43%) |
Apr 10, 2014 | 38.90 | 38.90 | 38.90 | 38.90 | 733 | -0.30(-0.76%) |
Apr 09, 2014 | 39.20 | 39.20 | 39.20 | 39.20 | 82 | +0.00(+0.00%) |
Apr 08, 2014 | 38.75 | 39.20 | 38.75 | 39.20 | 878 | -0.13(-0.33%) |
Apr 07, 2014 | 39.33 | 39.33 | 39.33 | 39.33 | 140 | +0.00(+0.00%) |
Apr 04, 2014 | 39.17 | 39.53 | 39.17 | 39.33 | 1,403 | -1.51(-3.71%) |
Apr 03, 2014 | 40.85 | 40.85 | 40.85 | 40.85 | 575 | -0.53(-1.27%) |
Apr 02, 2014 | 41.37 | 41.37 | 41.37 | 41.37 | 78 | +0.00(+0.00%) |
Apr 01, 2014 | 41.00 | 41.37 | 41.00 | 41.37 | 4,092 | +1.23(+3.06%) |
Mar 31, 2014 | 40.12 | 40.14 | 39.48 | 40.14 | 1,180 | +1.62(+4.20%) |
Mar 28, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 13 | +0.00(+0.00%) |
Mar 27, 2014 | 38.06 | 38.70 | 38.05 | 38.53 | 26,156 | +0.23(+0.59%) |
Mar 26, 2014 | 38.40 | 38.52 | 38.26 | 38.30 | 38,121 | -1.22(-3.10%) |
Mar 24, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.75(+1.94%) |
Mar 19, 2014 | 38.77 | 38.77 | 38.77 | 38.77 | 46 | +0.00(+0.00%) |
Mar 18, 2014 | 38.77 | 38.77 | 38.77 | 38.77 | 1,153 | +0.82(+2.16%) |
Mar 17, 2014 | 37.95 | 37.95 | 37.95 | 37.95 | 403 | -0.07(-0.18%) |
Mar 11, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | +0.00(+0.00%) |
Mar 10, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 23 | +0.00(+0.00%) |
Mar 07, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 159 | +0.00(+0.00%) |
Mar 06, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 161 | +0.00(+0.00%) |
Mar 05, 2014 | 37.97 | 38.02 | 37.96 | 38.02 | 4,262 | +0.23(+0.62%) |
Mar 04, 2014 | 37.78 | 37.78 | 37.78 | 37.78 | 1,556 | +1.23(+3.37%) |
Mar 03, 2014 | 36.01 | 36.55 | 34.82 | 36.55 | 3,203 | -0.31(-0.83%) |
Feb 28, 2014 | 37.28 | 37.28 | 36.86 | 36.86 | 548 | -1.84(-4.76%) |
Feb 27, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 184 | +0.00(+0.00%) |
Feb 26, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 129 | +0.00(+0.00%) |
Feb 21, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 265 | +2.00(+5.45%) |
Feb 18, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 76 | +0.00(+0.00%) |
Feb 12, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 83 | +0.00(+0.00%) |
Feb 11, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 3,111 | +1.45(+4.12%) |
Feb 10, 2014 | 35.25 | 35.25 | 35.25 | 35.25 | 216 | +0.00(+0.00%) |
Feb 07, 2014 | 35.25 | 35.25 | 35.25 | 35.25 | 322 | +0.00(+0.00%) |
Feb 06, 2014 | 35.29 | 35.29 | 35.25 | 35.25 | 1,291 | -2.15(-5.74%) |
Feb 04, 2014 | 37.39 | 37.39 | 37.39 | 37.39 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 37.39 | 37.39 | 37.39 | 37.39 | 922 | -0.28(-0.75%) |
Jan 30, 2014 | 37.68 | 37.68 | 37.68 | 37.68 | 39 | +0.00(+0.00%) |
Jan 29, 2014 | 37.68 | 37.68 | 37.68 | 37.68 | 117 | +0.00(+0.00%) |
Jan 27, 2014 | 37.68 | 37.68 | 37.68 | 37.68 | 0 | +0.16(+0.44%) |
Jan 24, 2014 | 37.51 | 37.51 | 37.51 | 37.51 | 302 | -1.41(-3.62%) |
Jan 23, 2014 | 38.92 | 38.92 | 38.92 | 38.92 | 11 | +0.00(+0.00%) |
Jan 22, 2014 | 38.92 | 38.92 | 38.92 | 38.92 | 57 | +0.00(+0.00%) |
Jan 21, 2014 | 38.92 | 38.92 | 38.92 | 38.92 | 961 | +0.00(+0.00%) |
Jan 17, 2014 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 39.06 | 39.06 | 38.92 | 38.92 | 957 | +0.11(+0.29%) |
Jan 15, 2014 | 38.80 | 38.81 | 38.80 | 38.81 | 2,306 | +0.63(+1.66%) |
Jan 14, 2014 | 38.18 | 38.18 | 38.18 | 38.18 | 230 | -0.06(-0.15%) |
Jan 13, 2014 | 38.23 | 38.23 | 38.23 | 38.23 | 115 | +0.00(+0.00%) |
Jan 10, 2014 | 38.23 | 38.23 | 38.23 | 38.23 | 327 | -0.56(-1.45%) |
Jan 07, 2014 | 37.82 | 38.80 | 38.80 | 38.80 | 461 | +0.48(+1.26%) |
Jan 06, 2014 | 38.05 | 38.31 | 38.05 | 38.31 | 1,522 | -1.23(-3.11%) |
Jan 03, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 66 | +0.00(+0.00%) |
Jan 02, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 228 | +0.00(+0.00%) |
Dec 31, 2013 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 39.59 | 39.59 | 39.55 | 39.55 | 788 | +0.28(+0.71%) |
Dec 27, 2013 | 39.27 | 39.27 | 39.27 | 39.27 | 461 | +2.82(+7.74%) |
Dec 24, 2013 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.07(+0.19%) |
Dec 23, 2013 | 36.38 | 36.38 | 36.38 | 36.38 | 173 | +0.00(+0.00%) |
Dec 20, 2013 | 36.38 | 36.38 | 36.38 | 36.38 | 60 | +0.00(+0.00%) |
Dec 19, 2013 | 36.38 | 36.38 | 36.38 | 36.38 | 358 | +2.00(+5.82%) |
Dec 16, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 122 | +0.00(+0.00%) |
Dec 11, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | -2.35(-6.40%) |
Dec 09, 2013 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 36.73 | 36.73 | 36.73 | 36.73 | 568 | +0.33(+0.90%) |
Nov 29, 2013 | 36.38 | 36.40 | 36.40 | 36.40 | 924 | +0.63(+1.77%) |
Nov 26, 2013 | 35.79 | 35.77 | 35.77 | 35.77 | 13,402 | -2.54(-6.64%) |
Nov 06, 2013 | 38.07 | 38.31 | 38.31 | 38.31 | 924 | +0.39(+1.04%) |
Oct 31, 2013 | 37.94 | 37.92 | 37.92 | 37.92 | 2,310 | +0.02(+0.04%) |
Oct 29, 2013 | 37.90 | 37.90 | 37.90 | 37.90 | 231 | +0.24(+0.64%) |
Oct 28, 2013 | 37.66 | 37.66 | 37.66 | 37.66 | 231 | +0.41(+1.10%) |
Oct 25, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 231 | +0.22(+0.58%) |
Oct 24, 2013 | 37.00 | 37.03 | 37.00 | 37.03 | 693 | -0.48(-1.29%) |
Oct 22, 2013 | 37.15 | 37.51 | 37.51 | 37.51 | 693 | +0.27(+0.74%) |
Oct 21, 2013 | 36.15 | 37.85 | 36.15 | 37.24 | 1,062 | +1.32(+3.67%) |
Oct 17, 2013 | 35.92 | 35.92 | 35.92 | 35.92 | 231 | +1.26(+3.63%) |
Oct 15, 2013 | 34.66 | 34.66 | 34.66 | 34.66 | 462 | +0.03(+0.08%) |
Oct 14, 2013 | 34.63 | 34.63 | 34.63 | 34.63 | 369 | +0.85(+2.53%) |
Oct 07, 2013 | 33.78 | 33.78 | 33.78 | 33.78 | 231 | +0.07(+0.20%) |
Oct 04, 2013 | 33.71 | 33.71 | 33.71 | 33.71 | 462 | -0.59(-1.71%) |
Oct 02, 2013 | 34.30 | 34.30 | 34.30 | 34.30 | 231 | +0.25(+0.74%) |
Oct 01, 2013 | 33.28 | 34.04 | 33.28 | 34.04 | 693 | +0.16(+0.46%) |
Sep 25, 2013 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.45(+1.35%) |
Sep 24, 2013 | 33.62 | 33.62 | 33.44 | 33.44 | 1,156 | -0.66(-1.93%) |
Sep 19, 2013 | 33.35 | 34.09 | 34.09 | 34.09 | 4,626 | +0.73(+2.18%) |
Sep 18, 2013 | 33.40 | 33.40 | 33.37 | 33.37 | 3,932 | -0.06(-0.19%) |
Sep 17, 2013 | 33.43 | 33.43 | 33.43 | 33.43 | 462 | +0.37(+1.12%) |
Sep 16, 2013 | 33.10 | 33.13 | 33.06 | 33.06 | 4,626 | -0.46(-1.37%) |
Sep 13, 2013 | 33.52 | 33.52 | 33.52 | 33.52 | 231 | +1.44(+4.47%) |
Sep 09, 2013 | 31.90 | 32.08 | 32.08 | 32.08 | 7,402 | +0.22(+0.68%) |
Sep 05, 2013 | 31.96 | 31.87 | 31.87 | 31.87 | 462 | +0.00(+0.00%) |
Sep 04, 2013 | 31.87 | 31.87 | 31.87 | 31.87 | 323 | +0.59(+1.89%) |
Sep 03, 2013 | 31.28 | 31.28 | 31.28 | 31.28 | 693 | -0.06(-0.18%) |
Aug 30, 2013 | 31.48 | 31.50 | 31.33 | 31.33 | 3,525 | -0.06(-0.19%) |
Aug 28, 2013 | 31.40 | 31.39 | 31.39 | 31.39 | 1,619 | -0.14(-0.45%) |
Aug 27, 2013 | 31.61 | 31.61 | 31.54 | 31.54 | 1,445 | -1.05(-3.24%) |
Aug 26, 2013 | 32.61 | 32.61 | 32.59 | 32.59 | 3,062 | +0.67(+2.09%) |
Aug 23, 2013 | 31.90 | 31.92 | 31.86 | 31.92 | 1,850 | -0.06(-0.20%) |
Aug 21, 2013 | 31.85 | 31.98 | 31.98 | 31.98 | 0 | +0.13(+0.42%) |
Aug 20, 2013 | 31.85 | 31.85 | 31.85 | 31.85 | 693 | +0.38(+1.22%) |
Aug 19, 2013 | 31.49 | 31.49 | 31.47 | 31.47 | 462 | -2.69(-7.87%) |
Aug 12, 2013 | 34.15 | 34.15 | 34.15 | 34.15 | 231 | -0.09(-0.25%) |
Aug 08, 2013 | 34.33 | 34.24 | 34.24 | 34.24 | 1,850 | -0.10(-0.30%) |
Aug 07, 2013 | 34.48 | 34.48 | 34.34 | 34.34 | 751 | -0.70(-2.01%) |
Aug 05, 2013 | 34.82 | 35.05 | 35.05 | 35.05 | 462 | +0.31(+0.91%) |
Jul 30, 2013 | 34.73 | 34.73 | 34.73 | 34.73 | 462 | -0.48(-1.36%) |
Jul 23, 2013 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | +0.12(+0.35%) |
Jul 22, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 693 | -0.24(-0.69%) |
Jul 19, 2013 | 35.29 | 35.33 | 35.29 | 35.33 | 2,590 | -0.09(-0.26%) |
Jul 18, 2013 | 35.38 | 35.46 | 35.38 | 35.43 | 1,734 | +0.96(+2.78%) |
Jul 15, 2013 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +5.24(+17.94%) |
Jul 01, 2013 | 29.61 | 29.23 | 29.23 | 29.23 | 925 | +0.06(+0.21%) |
Jun 27, 2013 | 29.17 | 29.17 | 29.17 | 29.17 | 0 | +1.08(+3.83%) |
Jun 26, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 2,285 | +1.48(+5.56%) |
Jun 24, 2013 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | -0.95(-3.45%) |
Jun 21, 2013 | 27.34 | 27.56 | 27.12 | 27.56 | 3,723 | -0.05(-0.17%) |
Jun 20, 2013 | 29.06 | 29.06 | 27.61 | 27.61 | 8,842 | -1.55(-5.32%) |
Jun 19, 2013 | 29.22 | 29.22 | 29.16 | 29.16 | 698 | -0.02(-0.06%) |
Jun 17, 2013 | 29.16 | 29.18 | 29.18 | 29.18 | 698 | +0.04(+0.15%) |
Jun 13, 2013 | 29.13 | 29.13 | 29.13 | 29.13 | 0 | -0.01(-0.04%) |
Jun 06, 2013 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.15(+0.50%) |
Jun 05, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 232 | -0.40(-1.35%) |
Jun 04, 2013 | 29.39 | 29.39 | 29.39 | 29.39 | 698 | -0.12(-0.41%) |