Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.78 | 57.78 | 56.75 | 56.75 | 36 | -2.50(-4.22%) |
May 29, 2014 | 58.63 | 59.25 | 58.63 | 59.25 | 581 | +0.55(+0.94%) |
May 28, 2014 | 58.65 | 59.00 | 58.65 | 58.70 | 126 | +0.60(+1.03%) |
May 27, 2014 | 57.55 | 58.10 | 57.55 | 58.10 | 288 | +1.35(+2.38%) |
May 23, 2014 | 56.75 | 56.75 | 56.75 | 0 | -1.25(-2.16%) | |
May 22, 2014 | 58.00 | 58.00 | 58.00 | 58.00 | 828 | +0.75(+1.31%) |
May 21, 2014 | 57.90 | 58.25 | 57.25 | 57.25 | 1,125 | +0.48(+0.84%) |
May 20, 2014 | 56.77 | 56.77 | 56.77 | 56.77 | 36 | +0.27(+0.48%) |
May 16, 2014 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -1.60(-2.75%) |
May 15, 2014 | 58.10 | 58.10 | 58.10 | 58.10 | 579 | -0.55(-0.94%) |
May 14, 2014 | 59.04 | 59.20 | 58.65 | 58.65 | 268 | -1.85(-3.06%) |
May 13, 2014 | 60.11 | 60.50 | 59.95 | 60.50 | 110 | +0.40(+0.67%) |
May 12, 2014 | 60.50 | 60.50 | 60.10 | 60.10 | 44 | -0.80(-1.31%) |
May 09, 2014 | 60.90 | 60.90 | 60.90 | 60.90 | 124 | -0.95(-1.54%) |
May 08, 2014 | 62.00 | 62.00 | 61.85 | 61.85 | 177 | +1.75(+2.91%) |
May 07, 2014 | 60.10 | 61.20 | 60.10 | 60.10 | 56 | -1.50(-2.44%) |
May 06, 2014 | 61.60 | 61.60 | 61.60 | 61.60 | 328 | +0.25(+0.41%) |
May 05, 2014 | 61.30 | 61.35 | 61.10 | 61.35 | 1,011 | -1.50(-2.39%) |
May 02, 2014 | 62.08 | 62.85 | 61.70 | 62.85 | 662 | +0.00(+0.00%) |
May 01, 2014 | 62.20 | 62.85 | 62.20 | 62.85 | 88 | +1.15(+1.86%) |
Apr 30, 2014 | 61.68 | 61.70 | 61.68 | 61.70 | 115 | +0.20(+0.33%) |
Apr 29, 2014 | 62.25 | 62.37 | 61.50 | 61.50 | 919 | +1.75(+2.93%) |
Apr 28, 2014 | 59.85 | 59.85 | 59.75 | 59.75 | 1,189 | -0.35(-0.58%) |
Apr 25, 2014 | 59.56 | 60.10 | 59.35 | 60.10 | 381 | -0.55(-0.91%) |
Apr 24, 2014 | 60.43 | 60.65 | 60.43 | 60.65 | 534 | +0.45(+0.75%) |
Apr 23, 2014 | 60.20 | 61.00 | 60.20 | 60.20 | 139 | -0.70(-1.15%) |
Apr 22, 2014 | 60.72 | 60.90 | 60.72 | 60.90 | 87 | +0.50(+0.83%) |
Apr 21, 2014 | 60.40 | 60.40 | 60.40 | 60.40 | 28 | -0.25(-0.41%) |
Apr 17, 2014 | 60.65 | 60.65 | 60.65 | 0 | +1.05(+1.76%) | |
Apr 16, 2014 | 58.85 | 59.60 | 58.60 | 59.60 | 204 | +0.31(+0.52%) |
Apr 15, 2014 | 59.29 | 59.29 | 59.29 | 59.29 | 2 | -0.50(-0.84%) |
Apr 14, 2014 | 59.79 | 59.79 | 59.79 | 59.79 | 9 | -0.31(-0.52%) |
Apr 11, 2014 | 60.21 | 61.25 | 60.10 | 60.10 | 256 | -1.85(-2.99%) |
Apr 10, 2014 | 61.56 | 61.95 | 61.40 | 61.95 | 33 | -0.50(-0.80%) |
Apr 09, 2014 | 62.27 | 63.40 | 62.27 | 62.45 | 432 | +0.15(+0.24%) |
Apr 08, 2014 | 62.58 | 63.20 | 62.30 | 62.30 | 144 | -1.10(-1.74%) |
Apr 07, 2014 | 63.40 | 63.40 | 63.40 | 63.40 | 8 | -2.10(-3.21%) |
Apr 04, 2014 | 65.11 | 236.00 | 64.55 | 65.50 | 0 | +0.75(+1.16%) |
Apr 03, 2014 | 65.60 | 65.60 | 64.75 | 64.75 | 109 | +0.15(+0.23%) |
Apr 02, 2014 | 64.70 | 64.95 | 64.60 | 64.60 | 105 | +0.25(+0.39%) |
Apr 01, 2014 | 64.35 | 64.35 | 64.35 | 64.35 | 20 | +3.05(+4.98%) |
Mar 31, 2014 | 62.05 | 62.50 | 61.30 | 61.30 | 273 | -0.05(-0.08%) |
Mar 28, 2014 | 60.84 | 61.35 | 60.84 | 61.35 | 0 | +1.05(+1.74%) |
Mar 27, 2014 | 60.04 | 60.90 | 60.04 | 60.30 | 33 | -1.05(-1.71%) |
Mar 26, 2014 | 61.16 | 61.35 | 61.16 | 61.35 | 90 | +0.10(+0.16%) |
Mar 25, 2014 | 60.01 | 61.25 | 60.01 | 61.25 | 631 | -0.40(-0.65%) |
Mar 21, 2014 | 61.65 | 61.65 | 61.65 | 0 | -1.05(-1.67%) | |
Mar 20, 2014 | 62.22 | 62.70 | 61.76 | 62.70 | 171 | +1.00(+1.62%) |
Mar 19, 2014 | 62.39 | 62.39 | 61.70 | 61.70 | 76 | -1.60(-2.53%) |
Mar 18, 2014 | 63.30 | 63.30 | 63.30 | 63.30 | 18 | +1.35(+2.18%) |
Mar 17, 2014 | 61.95 | 61.95 | 61.95 | 61.95 | 1,374 | +0.45(+0.73%) |
Mar 14, 2014 | 60.90 | 61.50 | 60.90 | 61.50 | 0 | -2.00(-3.15%) |
Mar 13, 2014 | 63.50 | 63.50 | 63.50 | 63.50 | 14 | -0.80(-1.24%) |
Mar 12, 2014 | 63.28 | 64.30 | 63.28 | 64.30 | 247 | +0.15(+0.23%) |
Mar 11, 2014 | 64.15 | 64.15 | 64.15 | 64.15 | 13 | -1.45(-2.21%) |
Mar 07, 2014 | 65.60 | 65.60 | 65.60 | 0 | -0.60(-0.91%) | |
Mar 06, 2014 | 65.70 | 66.20 | 65.70 | 66.20 | 138 | +1.35(+2.08%) |
Mar 05, 2014 | 64.85 | 64.85 | 64.85 | 64.85 | 1 | -0.50(-0.77%) |
Mar 04, 2014 | 65.06 | 65.35 | 65.06 | 65.35 | 84 | +2.10(+3.32%) |