Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.36 | 38.96 | 38.36 | 38.96 | 1,824 | +1.26(+3.34%) |
May 29, 2014 | 37.75 | 37.75 | 37.70 | 37.70 | 1,481 | -0.87(-2.26%) |
May 28, 2014 | 39.06 | 39.06 | 38.20 | 38.57 | 434 | -0.85(-2.16%) |
May 27, 2014 | 39.42 | 39.42 | 39.42 | 39.42 | 305 | -0.57(-1.43%) |
May 23, 2014 | 39.99 | 39.99 | 39.99 | 0 | +0.39(+0.98%) | |
May 21, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 8 | -0.55(-1.37%) |
May 20, 2014 | 40.25 | 40.26 | 40.09 | 40.15 | 1,844 | +0.50(+1.27%) |
May 19, 2014 | 39.47 | 39.65 | 39.47 | 39.65 | 657 | +0.87(+2.23%) |
May 16, 2014 | 38.93 | 38.93 | 38.78 | 38.78 | 200 | -1.39(-3.46%) |
May 14, 2014 | 40.17 | 40.17 | 40.17 | 122 | +0.04(+0.10%) | |
May 13, 2014 | 40.16 | 40.16 | 40.13 | 40.13 | 621 | +0.76(+1.93%) |
May 08, 2014 | 39.37 | 39.37 | 39.37 | 0 | +0.14(+0.36%) | |
May 07, 2014 | 39.23 | 39.23 | 39.23 | 39.23 | 656 | -1.26(-3.11%) |
May 05, 2014 | 40.49 | 40.49 | 40.49 | 34 | +0.00(+0.00%) | |
May 02, 2014 | 40.20 | 40.49 | 40.20 | 40.49 | 598 | +0.14(+0.35%) |
May 01, 2014 | 40.00 | 40.35 | 40.00 | 40.35 | 578 | +0.20(+0.50%) |
Apr 30, 2014 | 39.83 | 40.15 | 39.83 | 40.15 | 415 | -0.34(-0.84%) |
Apr 28, 2014 | 40.49 | 40.49 | 40.49 | 203 | -0.62(-1.51%) | |
Apr 25, 2014 | 40.71 | 41.11 | 40.71 | 41.11 | 1,866 | +0.15(+0.37%) |
Apr 24, 2014 | 40.96 | 40.96 | 40.96 | 40.96 | 310 | -0.54(-1.30%) |
Apr 23, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 435 | +0.85(+2.09%) |
Apr 22, 2014 | 40.65 | 40.65 | 40.65 | 40.65 | 555 | +0.43(+1.08%) |
Apr 21, 2014 | 40.22 | 40.22 | 40.22 | 40.22 | 157 | +0.15(+0.36%) |
Apr 17, 2014 | 40.07 | 40.07 | 40.07 | 0 | -0.26(-0.65%) | |
Apr 16, 2014 | 39.80 | 40.33 | 39.80 | 40.33 | 936 | +0.48(+1.21%) |
Apr 15, 2014 | 40.00 | 40.00 | 39.59 | 39.85 | 699 | -0.74(-1.82%) |
Apr 11, 2014 | 40.59 | 40.59 | 40.59 | 40.59 | 31 | +0.40(+1.00%) |
Apr 10, 2014 | 39.90 | 40.19 | 39.85 | 40.19 | 4,637 | -0.04(-0.10%) |
Apr 09, 2014 | 39.68 | 40.23 | 39.68 | 40.23 | 1,914 | +0.73(+1.85%) |
Apr 08, 2014 | 38.75 | 39.50 | 38.75 | 39.50 | 841 | +0.71(+1.83%) |
Apr 07, 2014 | 38.92 | 38.92 | 38.45 | 38.79 | 2,150 | +0.29(+0.75%) |
Apr 04, 2014 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.28(+0.73%) |
Apr 02, 2014 | 38.22 | 38.22 | 38.22 | 44 | -0.66(-1.70%) | |
Apr 01, 2014 | 38.68 | 39.00 | 38.68 | 38.88 | 15,297 | +6.81(+21.23%) |
Mar 28, 2014 | 32.07 | 32.07 | 32.07 | 32.07 | 226 | +0.98(+3.15%) |
Mar 27, 2014 | 31.05 | 31.09 | 31.03 | 31.09 | 767 | -1.77(-5.39%) |
Mar 26, 2014 | 32.74 | 32.92 | 32.48 | 32.86 | 4,492 | +0.51(+1.58%) |
Mar 25, 2014 | 32.11 | 32.35 | 32.11 | 32.35 | 814 | +1.18(+3.79%) |
Mar 24, 2014 | 31.55 | 31.55 | 31.17 | 31.17 | 3,329 | -0.03(-0.10%) |
Mar 21, 2014 | 31.24 | 31.24 | 31.05 | 31.20 | 2,240 | -0.47(-1.48%) |
Mar 20, 2014 | 31.59 | 31.84 | 31.59 | 31.67 | 1,541 | -0.45(-1.40%) |
Mar 19, 2014 | 32.96 | 32.96 | 32.12 | 32.12 | 2,509 | -1.45(-4.32%) |
Mar 18, 2014 | 33.30 | 33.57 | 33.30 | 33.57 | 1,433 | +0.23(+0.69%) |
Mar 17, 2014 | 32.96 | 33.34 | 32.95 | 33.34 | 700 | +1.36(+4.25%) |
Mar 14, 2014 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.54(+1.72%) |
Mar 13, 2014 | 31.99 | 31.99 | 31.34 | 31.44 | 1,876 | -1.02(-3.14%) |
Mar 12, 2014 | 32.34 | 32.46 | 32.34 | 32.46 | 1,459 | -0.71(-2.14%) |
Mar 11, 2014 | 33.52 | 33.52 | 33.12 | 33.17 | 628 | -0.19(-0.57%) |
Mar 10, 2014 | 33.71 | 33.71 | 33.36 | 33.36 | 493 | -0.93(-2.71%) |
Mar 07, 2014 | 34.58 | 34.58 | 34.29 | 34.29 | 0 | +0.27(+0.81%) |
Mar 06, 2014 | 33.50 | 34.19 | 33.50 | 34.02 | 3,568 | +1.70(+5.24%) |
Mar 05, 2014 | 32.16 | 32.32 | 32.16 | 32.32 | 962 | +0.22(+0.67%) |
Mar 04, 2014 | 32.10 | 32.10 | 32.10 | 32.10 | 759 | +0.97(+3.13%) |