Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.80 | 39.80 | 39.80 | 39.80 | 471 | +0.06(+0.15%) |
May 29, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 30 | +0.10(+0.25%) |
May 28, 2014 | 39.06 | 39.64 | 39.06 | 39.64 | 855 | +0.78(+2.01%) |
May 27, 2014 | 39.18 | 39.18 | 38.86 | 38.86 | 370 | -0.34(-0.87%) |
May 23, 2014 | 39.20 | 39.20 | 39.20 | 0 | +0.08(+0.20%) | |
May 22, 2014 | 39.12 | 39.12 | 39.12 | 39.12 | 525 | +1.02(+2.68%) |
May 21, 2014 | 38.64 | 38.64 | 38.10 | 38.10 | 3,170 | -0.95(-2.43%) |
May 20, 2014 | 39.04 | 39.05 | 39.04 | 39.05 | 88 | -0.41(-1.04%) |
May 19, 2014 | 39.55 | 39.72 | 39.40 | 39.46 | 1,982 | -0.10(-0.25%) |
May 15, 2014 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.51(-1.27%) |
May 14, 2014 | 40.06 | 40.39 | 40.06 | 40.07 | 3,425 | +0.68(+1.73%) |
May 13, 2014 | 40.05 | 40.05 | 39.39 | 39.39 | 660 | -0.31(-0.78%) |
May 12, 2014 | 39.70 | 39.70 | 39.70 | 39.70 | 51 | +0.59(+1.51%) |
May 09, 2014 | 39.54 | 39.54 | 38.97 | 39.11 | 741 | -0.37(-0.94%) |
May 08, 2014 | 39.96 | 39.96 | 39.48 | 39.48 | 1,604 | -0.53(-1.32%) |
May 07, 2014 | 39.96 | 40.01 | 39.96 | 40.01 | 1,076 | +0.05(+0.13%) |
May 06, 2014 | 40.03 | 40.03 | 39.96 | 39.96 | 624 | -0.34(-0.84%) |
May 05, 2014 | 40.66 | 40.66 | 40.30 | 40.30 | 1,595 | -0.75(-1.83%) |
May 02, 2014 | 41.17 | 41.17 | 41.05 | 41.05 | 140 | +0.05(+0.12%) |
May 01, 2014 | 41.21 | 41.21 | 40.95 | 41.00 | 1,039 | +0.00(+0.00%) |
Apr 30, 2014 | 41.24 | 41.30 | 40.80 | 41.00 | 5,480 | +2.00(+5.13%) |
Apr 29, 2014 | 38.70 | 39.90 | 38.40 | 39.00 | 1,413 | -1.00(-2.50%) |
Apr 28, 2014 | 40.95 | 41.00 | 38.20 | 40.00 | 340 | +0.00(+0.00%) |
Apr 25, 2014 | 36.80 | 40.00 | 36.80 | 40.00 | 4,000 | +3.03(+8.18%) |
Apr 24, 2014 | 36.66 | 38.00 | 36.66 | 36.97 | 12,981 | +3.02(+8.91%) |
Apr 23, 2014 | 32.90 | 34.00 | 32.90 | 33.95 | 5,039 | +1.60(+4.95%) |
Apr 22, 2014 | 32.00 | 32.35 | 32.00 | 32.35 | 406 | +1.30(+4.19%) |
Apr 21, 2014 | 31.05 | 31.05 | 31.05 | 31.05 | 3 | +0.00(+0.00%) |
Apr 17, 2014 | 31.05 | 31.05 | 31.05 | 0 | +0.45(+1.47%) | |
Apr 16, 2014 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.80(+2.68%) |
Apr 15, 2014 | 29.95 | 29.95 | 29.80 | 29.80 | 3 | -0.40(-1.32%) |
Apr 14, 2014 | 30.30 | 30.30 | 30.20 | 30.20 | 740 | +0.15(+0.50%) |
Apr 11, 2014 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.35(-1.15%) |
Apr 10, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 2 | +0.15(+0.50%) |
Apr 08, 2014 | 30.25 | 30.25 | 30.25 | 0 | +0.50(+1.68%) | |
Apr 07, 2014 | 29.75 | 29.75 | 29.75 | 29.75 | 250 | -0.10(-0.34%) |
Apr 04, 2014 | 29.95 | 29.95 | 29.85 | 29.85 | 0 | -0.05(-0.17%) |
Apr 03, 2014 | 29.55 | 29.90 | 29.50 | 29.90 | 3,805 | +0.50(+1.70%) |
Apr 01, 2014 | 29.40 | 29.40 | 29.40 | 0 | +1.95(+7.10%) | |
Mar 31, 2014 | 27.11 | 27.45 | 26.90 | 27.45 | 32,399 | +1.08(+4.10%) |
Mar 28, 2014 | 26.85 | 26.85 | 26.37 | 26.37 | 0 | -0.03(-0.11%) |
Mar 27, 2014 | 26.15 | 26.40 | 26.15 | 26.40 | 6,050 | -1.85(-6.55%) |
Mar 26, 2014 | 28.20 | 28.25 | 28.20 | 28.25 | 680 | +0.20(+0.71%) |
Mar 24, 2014 | 28.05 | 28.05 | 28.05 | 0 | +1.05(+3.89%) | |
Mar 19, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.65(+2.47%) |
Mar 14, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.10(-0.38%) |
Mar 13, 2014 | 27.20 | 27.20 | 26.45 | 26.45 | 107 | -0.95(-3.47%) |
Mar 12, 2014 | 27.55 | 27.55 | 27.40 | 27.40 | 1,845 | +0.85(+3.20%) |
Mar 11, 2014 | 26.55 | 26.55 | 26.55 | 26.55 | 83 | -0.35(-1.30%) |
Mar 10, 2014 | 26.90 | 26.90 | 26.90 | 26.90 | 1,041 | +0.15(+0.56%) |
Mar 07, 2014 | 26.85 | 27.30 | 26.75 | 26.75 | 0 | +0.65(+2.49%) |
Mar 05, 2014 | 26.10 | 26.10 | 26.10 | 0 | -0.18(-0.68%) | |
Mar 04, 2014 | 26.30 | 26.30 | 26.10 | 26.28 | 2,807 | +0.48(+1.86%) |