Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.89 | 74.89 | 74.61 | 74.61 | 2,174 | +0.06(+0.08%) |
May 29, 2014 | 74.55 | 74.55 | 74.55 | 74.55 | 1,000 | +1.21(+1.65%) |
May 28, 2014 | 73.50 | 73.50 | 73.34 | 73.34 | 930 | -0.43(-0.58%) |
May 27, 2014 | 73.77 | 73.77 | 73.77 | 73.77 | 210 | +0.53(+0.72%) |
May 23, 2014 | 73.24 | 73.24 | 73.24 | 0 | -0.52(-0.70%) | |
May 22, 2014 | 74.13 | 74.13 | 73.76 | 73.76 | 400 | -1.39(-1.85%) |
May 20, 2014 | 75.15 | 75.15 | 75.15 | 75.15 | 2,435 | -0.07(-0.09%) |
May 16, 2014 | 75.22 | 75.22 | 75.22 | 75.22 | 0 | +0.97(+1.31%) |
May 13, 2014 | 74.25 | 74.25 | 74.25 | 9 | +2.13(+2.95%) | |
May 12, 2014 | 72.48 | 72.49 | 72.12 | 72.12 | 45,010 | -0.01(-0.01%) |
May 09, 2014 | 71.89 | 72.26 | 71.89 | 72.13 | 21,325 | -0.47(-0.65%) |
May 06, 2014 | 72.60 | 72.60 | 72.60 | 0 | -0.02(-0.03%) | |
May 05, 2014 | 72.97 | 72.97 | 72.62 | 72.62 | 560 | -0.08(-0.11%) |
May 02, 2014 | 72.70 | 72.70 | 72.70 | 72.70 | 100 | -0.91(-1.24%) |
May 01, 2014 | 73.49 | 73.61 | 73.49 | 73.61 | 280 | +0.17(+0.23%) |
Apr 30, 2014 | 73.44 | 73.44 | 73.44 | 73.44 | 100 | +0.95(+1.31%) |
Apr 28, 2014 | 72.49 | 72.49 | 72.49 | 0 | +0.63(+0.88%) | |
Apr 25, 2014 | 71.86 | 71.86 | 71.86 | 71.86 | 160 | -0.09(-0.13%) |
Apr 24, 2014 | 71.95 | 71.95 | 71.95 | 71.95 | 225 | -0.76(-1.05%) |
Apr 22, 2014 | 72.71 | 72.71 | 72.71 | 0 | -0.98(-1.33%) | |
Apr 14, 2014 | 73.69 | 73.69 | 73.69 | 0 | +0.22(+0.29%) | |
Apr 11, 2014 | 73.40 | 73.47 | 73.40 | 73.47 | 0 | +0.29(+0.40%) |
Apr 10, 2014 | 73.18 | 73.18 | 73.18 | 73.18 | 1,640 | +0.03(+0.04%) |
Apr 09, 2014 | 72.80 | 73.15 | 72.80 | 73.15 | 196,800 | +2.28(+3.22%) |
Apr 07, 2014 | 70.87 | 70.87 | 70.87 | 5 | +0.41(+0.58%) | |
Apr 04, 2014 | 70.69 | 70.69 | 70.46 | 70.46 | 0 | +0.13(+0.18%) |
Apr 02, 2014 | 70.33 | 70.33 | 70.33 | 0 | +0.36(+0.51%) | |
Apr 01, 2014 | 70.17 | 70.17 | 69.97 | 69.97 | 1,940 | -0.66(-0.93%) |
Mar 31, 2014 | 70.60 | 70.62 | 70.60 | 70.62 | 8,000 | -1.33(-1.84%) |
Mar 28, 2014 | 71.93 | 71.95 | 71.93 | 71.95 | 0 | -0.60(-0.83%) |
Mar 26, 2014 | 72.55 | 72.55 | 72.55 | 0 | +1.02(+1.43%) | |
Mar 25, 2014 | 71.53 | 71.53 | 71.53 | 71.53 | 300 | +2.61(+3.79%) |
Mar 21, 2014 | 68.92 | 68.92 | 68.92 | 60 | +0.97(+1.43%) | |
Mar 20, 2014 | 67.95 | 67.95 | 67.95 | 67.95 | 144 | -1.16(-1.68%) |
Mar 19, 2014 | 69.11 | 69.11 | 69.11 | 69.11 | 2,500 | -0.10(-0.14%) |
Mar 18, 2014 | 69.21 | 69.21 | 69.21 | 69.21 | 2,117 | -0.04(-0.06%) |
Mar 17, 2014 | 69.33 | 69.33 | 69.25 | 69.25 | 550 | -0.86(-1.22%) |
Mar 10, 2014 | 70.11 | 70.11 | 70.11 | 72 | -0.34(-0.49%) | |
Mar 06, 2014 | 70.45 | 70.45 | 70.45 | 0 | +1.57(+2.28%) |