Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 132 | +0.00(+0.00%) |
May 29, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 55 | +0.00(+0.00%) |
May 28, 2014 | 49.79 | 49.80 | 49.79 | 49.79 | 547 | +1.55(+3.22%) |
May 27, 2014 | 47.97 | 48.24 | 47.82 | 48.24 | 1,790 | -1.91(-3.80%) |
May 23, 2014 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.70(+1.43%) |
May 21, 2014 | 49.44 | 49.44 | 49.44 | 49.44 | 11 | +0.22(+0.45%) |
May 20, 2014 | 49.22 | 49.22 | 49.22 | 49.22 | 276 | -0.40(-0.81%) |
May 19, 2014 | 49.63 | 49.63 | 49.62 | 49.62 | 2,038 | -0.09(-0.18%) |
May 16, 2014 | 49.71 | 49.71 | 49.71 | 49.71 | 630 | +0.90(+1.85%) |
May 15, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 99 | +0.00(+0.00%) |
May 14, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 367 | +1.17(+2.45%) |
May 13, 2014 | 48.01 | 48.01 | 47.64 | 47.64 | 1,812 | +1.43(+3.09%) |
May 12, 2014 | 45.99 | 46.21 | 45.91 | 46.21 | 1,762 | +2.22(+5.05%) |
May 09, 2014 | 43.99 | 43.99 | 43.99 | 43.99 | 850 | -1.09(-2.42%) |
May 08, 2014 | 44.89 | 45.08 | 44.89 | 45.08 | 418 | +1.31(+2.98%) |
May 07, 2014 | 43.38 | 43.77 | 43.38 | 43.77 | 1,689 | -1.50(-3.31%) |
May 06, 2014 | 44.89 | 45.27 | 44.89 | 45.27 | 536 | +0.97(+2.18%) |
May 05, 2014 | 44.31 | 44.31 | 44.31 | 44.31 | 165 | +0.02(+0.04%) |
May 02, 2014 | 44.36 | 44.36 | 44.29 | 44.29 | 338 | -0.69(-1.53%) |
May 01, 2014 | 44.59 | 44.97 | 44.59 | 44.97 | 718 | -0.25(-0.56%) |
Apr 30, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 54 | +0.00(+0.00%) |
Apr 29, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 535 | +0.69(+1.54%) |
Apr 28, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 222 | +0.71(+1.61%) |
Apr 25, 2014 | 43.73 | 43.84 | 43.52 | 43.84 | 1,807 | -2.32(-5.03%) |
Apr 24, 2014 | 45.80 | 46.16 | 45.80 | 46.16 | 2,560 | +0.12(+0.26%) |
Apr 23, 2014 | 46.04 | 46.04 | 46.04 | 46.04 | 221 | -1.41(-2.97%) |
Apr 22, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 221 | +0.56(+1.20%) |
Apr 21, 2014 | 46.74 | 46.89 | 46.74 | 46.89 | 365 | -0.33(-0.71%) |
Apr 16, 2014 | 47.22 | 47.22 | 47.22 | 47.22 | 442 | +2.18(+4.84%) |
Apr 15, 2014 | 44.67 | 45.05 | 44.32 | 45.05 | 641 | -1.62(-3.48%) |
Apr 14, 2014 | 46.71 | 46.71 | 46.67 | 46.67 | 621 | +0.57(+1.24%) |
Apr 11, 2014 | 46.46 | 46.46 | 45.89 | 46.10 | 1,140 | -0.75(-1.59%) |
Apr 10, 2014 | 47.89 | 47.89 | 46.85 | 46.85 | 953 | -1.01(-2.11%) |
Apr 09, 2014 | 47.60 | 47.95 | 47.44 | 47.86 | 1,613 | +1.76(+3.82%) |
Apr 08, 2014 | 46.21 | 46.64 | 46.09 | 46.09 | 1,677 | +1.96(+4.44%) |
Apr 07, 2014 | 45.37 | 45.37 | 43.84 | 44.13 | 1,739 | +0.42(+0.96%) |
Apr 04, 2014 | 45.21 | 45.92 | 43.71 | 43.71 | 2,380 | -0.42(-0.95%) |
Apr 03, 2014 | 43.61 | 44.13 | 43.61 | 44.13 | 403 | +0.26(+0.60%) |
Apr 02, 2014 | 43.96 | 43.96 | 43.87 | 43.87 | 772 | -0.37(-0.84%) |
Apr 01, 2014 | 43.97 | 44.24 | 43.97 | 44.24 | 2,706 | +1.67(+3.93%) |
Mar 31, 2014 | 42.70 | 42.70 | 42.57 | 42.57 | 1,639 | +0.73(+1.75%) |
Mar 28, 2014 | 41.52 | 42.16 | 41.52 | 41.84 | 3,118 | +0.49(+1.19%) |
Mar 27, 2014 | 41.10 | 41.35 | 41.10 | 41.35 | 747 | +1.50(+3.78%) |
Mar 26, 2014 | 39.92 | 40.08 | 39.60 | 39.84 | 3,210 | +1.41(+3.67%) |
Mar 25, 2014 | 38.43 | 38.43 | 38.43 | 38.43 | 111 | +0.60(+1.57%) |
Mar 24, 2014 | 37.75 | 37.83 | 37.75 | 37.83 | 535 | +0.39(+1.03%) |
Mar 21, 2014 | 37.52 | 37.52 | 37.45 | 37.45 | 474 | +1.57(+4.36%) |
Mar 20, 2014 | 35.88 | 35.88 | 35.76 | 35.88 | 776 | -1.41(-3.78%) |
Mar 19, 2014 | 38.86 | 38.86 | 37.24 | 37.29 | 1,905 | -2.18(-5.52%) |
Mar 18, 2014 | 38.69 | 39.47 | 38.69 | 39.47 | 319 | +0.61(+1.56%) |
Mar 17, 2014 | 38.43 | 38.87 | 38.43 | 38.86 | 942 | +1.68(+4.52%) |
Mar 14, 2014 | 37.18 | 37.18 | 37.18 | 37.18 | 238 | +0.04(+0.10%) |
Mar 13, 2014 | 38.96 | 38.96 | 37.09 | 37.15 | 1,377 | -1.71(-4.40%) |
Mar 12, 2014 | 38.01 | 38.86 | 37.96 | 38.86 | 2,170 | -1.85(-4.53%) |
Mar 11, 2014 | 40.70 | 40.70 | 40.70 | 40.70 | 154 | +0.43(+1.06%) |
Mar 10, 2014 | 40.24 | 40.27 | 40.09 | 40.27 | 848 | -1.42(-3.41%) |
Mar 07, 2014 | 41.70 | 41.70 | 41.70 | 41.70 | 257 | -1.44(-3.34%) |
Mar 06, 2014 | 42.86 | 43.23 | 42.86 | 43.14 | 3,668 | +1.73(+4.17%) |
Mar 05, 2014 | 41.52 | 41.52 | 41.38 | 41.41 | 1,637 | -0.84(-1.99%) |
Mar 04, 2014 | 41.76 | 42.25 | 41.70 | 42.25 | 1,504 | +1.81(+4.47%) |