Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.45 | 44.45 | 44.45 | 44.45 | 491 | +0.47(+1.07%) |
May 28, 2014 | 43.98 | 43.98 | 43.98 | 175 | -0.31(-0.70%) | |
May 27, 2014 | 44.05 | 44.29 | 44.03 | 44.29 | 988 | +0.25(+0.57%) |
May 23, 2014 | 44.04 | 44.04 | 44.04 | 0 | +0.31(+0.71%) | |
May 22, 2014 | 43.73 | 43.73 | 43.73 | 43.73 | 245 | +0.13(+0.30%) |
May 21, 2014 | 43.60 | 43.60 | 43.60 | 43.60 | 2,392 | +0.03(+0.07%) |
May 20, 2014 | 43.50 | 43.64 | 43.47 | 43.57 | 1,842 | +0.09(+0.21%) |
May 19, 2014 | 43.48 | 43.48 | 43.48 | 43.48 | 260 | +0.29(+0.67%) |
May 16, 2014 | 43.25 | 43.25 | 43.11 | 43.19 | 3,496 | -0.08(-0.18%) |
May 14, 2014 | 43.27 | 43.27 | 43.27 | 189 | -0.60(-1.37%) | |
May 13, 2014 | 43.69 | 43.87 | 43.69 | 43.87 | 574 | -0.15(-0.34%) |
May 12, 2014 | 43.84 | 44.02 | 43.84 | 44.02 | 625 | -0.24(-0.54%) |
May 09, 2014 | 44.14 | 44.28 | 44.13 | 44.26 | 4,447 | -0.47(-1.05%) |
May 08, 2014 | 44.73 | 44.73 | 44.73 | 44.73 | 371 | -0.22(-0.49%) |
May 07, 2014 | 45.50 | 47.22 | 44.95 | 44.95 | 1,385 | -0.05(-0.11%) |
May 06, 2014 | 44.80 | 46.24 | 44.80 | 45.00 | 901 | +1.09(+2.48%) |
May 05, 2014 | 44.30 | 45.65 | 43.91 | 43.91 | 3,127 | -2.14(-4.65%) |
May 02, 2014 | 45.99 | 46.05 | 45.99 | 46.05 | 819 | -0.28(-0.60%) |
Apr 30, 2014 | 46.33 | 46.33 | 46.33 | 46.33 | 196 | -0.28(-0.60%) |
Apr 29, 2014 | 46.61 | 46.61 | 46.61 | 46.61 | 381 | +0.68(+1.48%) |
Apr 28, 2014 | 46.01 | 46.01 | 45.93 | 45.93 | 496 | +0.30(+0.66%) |
Apr 25, 2014 | 45.60 | 45.63 | 45.53 | 45.63 | 2,353 | -0.10(-0.22%) |
Apr 24, 2014 | 46.06 | 46.06 | 45.73 | 45.73 | 1,419 | -0.79(-1.70%) |
Apr 23, 2014 | 46.52 | 46.52 | 46.52 | 46.52 | 438 | +0.40(+0.87%) |
Apr 22, 2014 | 46.22 | 46.22 | 46.12 | 46.12 | 669 | +0.46(+1.01%) |
Apr 21, 2014 | 45.66 | 45.66 | 45.66 | 45.66 | 229 | +0.07(+0.15%) |
Apr 17, 2014 | 45.59 | 45.59 | 45.59 | 0 | +0.95(+2.13%) | |
Apr 16, 2014 | 44.80 | 44.80 | 44.64 | 44.64 | 629 | +0.06(+0.13%) |
Apr 15, 2014 | 44.19 | 44.58 | 44.08 | 44.58 | 758 | -0.47(-1.04%) |
Apr 14, 2014 | 45.05 | 45.05 | 45.05 | 45.05 | 329 | +0.08(+0.18%) |
Apr 11, 2014 | 44.97 | 44.97 | 44.97 | 44.97 | 0 | -0.45(-0.99%) |
Apr 10, 2014 | 45.40 | 45.42 | 45.40 | 45.42 | 854 | +0.12(+0.26%) |
Apr 09, 2014 | 44.90 | 45.30 | 44.90 | 45.30 | 953 | +1.44(+3.28%) |
Apr 07, 2014 | 43.86 | 43.86 | 43.86 | 48 | -0.67(-1.50%) | |
Apr 04, 2014 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | +0.20(+0.45%) |
Apr 03, 2014 | 44.30 | 44.36 | 44.30 | 44.33 | 1,522 | -0.32(-0.72%) |
Apr 02, 2014 | 44.54 | 44.65 | 44.54 | 44.65 | 1,172 | -0.30(-0.67%) |
Apr 01, 2014 | 45.05 | 45.05 | 44.95 | 44.95 | 3,451 | +0.39(+0.88%) |
Mar 31, 2014 | 44.83 | 44.83 | 44.56 | 44.56 | 1,355 | -0.49(-1.09%) |
Mar 28, 2014 | 44.77 | 45.05 | 44.77 | 45.05 | 0 | +0.59(+1.33%) |
Mar 27, 2014 | 44.85 | 44.85 | 44.46 | 44.46 | 917 | -0.63(-1.40%) |
Mar 26, 2014 | 44.93 | 45.09 | 44.80 | 45.09 | 5,844 | +0.87(+1.97%) |
Mar 24, 2014 | 44.22 | 44.22 | 44.22 | 213 | +0.46(+1.05%) | |
Mar 21, 2014 | 43.85 | 43.85 | 43.76 | 43.76 | 744 | +0.08(+0.18%) |
Mar 19, 2014 | 43.68 | 43.68 | 43.68 | 43.68 | 111 | +0.19(+0.44%) |
Mar 18, 2014 | 43.50 | 43.81 | 43.49 | 43.49 | 6,924 | +1.15(+2.72%) |
Mar 17, 2014 | 42.35 | 42.35 | 42.34 | 42.34 | 846 | +0.81(+1.95%) |
Mar 14, 2014 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | +0.29(+0.69%) |
Mar 13, 2014 | 41.60 | 41.60 | 41.24 | 41.24 | 1,058 | -0.79(-1.87%) |
Mar 12, 2014 | 42.10 | 42.10 | 42.03 | 42.03 | 362 | +0.58(+1.40%) |
Mar 11, 2014 | 41.71 | 41.71 | 41.45 | 41.45 | 401 | -0.48(-1.14%) |
Mar 10, 2014 | 42.04 | 42.04 | 41.93 | 41.93 | 3,182 | -0.29(-0.69%) |
Mar 06, 2014 | 42.22 | 42.22 | 42.22 | 172 | +0.34(+0.81%) | |
Mar 05, 2014 | 41.82 | 42.13 | 41.82 | 41.88 | 6,129 | +0.11(+0.26%) |
Mar 04, 2014 | 41.77 | 41.77 | 41.77 | 41.77 | 436 | +0.35(+0.85%) |