Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.00 | 45.05 | 44.89 | 45.05 | 1,536 | +0.85(+1.92%) |
May 28, 2014 | 44.20 | 44.20 | 44.20 | 370 | -0.82(-1.82%) | |
May 27, 2014 | 45.02 | 45.02 | 45.02 | 45.02 | 239 | -0.23(-0.51%) |
May 23, 2014 | 45.25 | 45.25 | 45.25 | 0 | -0.25(-0.55%) | |
May 22, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +1.04(+2.34%) |
May 21, 2014 | 44.52 | 45.29 | 44.46 | 44.46 | 2,407 | -0.61(-1.35%) |
May 20, 2014 | 45.16 | 45.16 | 45.07 | 45.07 | 543 | +0.15(+0.34%) |
May 16, 2014 | 44.92 | 44.92 | 44.92 | 44.92 | 295 | -0.08(-0.19%) |
May 15, 2014 | 44.96 | 45.00 | 44.96 | 45.00 | 3,775 | +0.58(+1.31%) |
May 14, 2014 | 45.15 | 45.15 | 44.42 | 44.42 | 675 | -0.08(-0.18%) |
May 13, 2014 | 44.98 | 44.98 | 44.50 | 44.50 | 2,579 | -0.36(-0.79%) |
May 12, 2014 | 44.86 | 44.86 | 44.86 | 44.86 | 425 | +0.85(+1.94%) |
May 09, 2014 | 44.00 | 44.00 | 44.00 | 44.00 | 2,064 | +0.64(+1.49%) |
May 07, 2014 | 43.36 | 43.36 | 43.36 | 20 | +0.19(+0.43%) | |
May 06, 2014 | 43.17 | 43.17 | 43.17 | 43.17 | 2,750 | +0.62(+1.46%) |
May 05, 2014 | 42.55 | 42.55 | 42.55 | 42.55 | 480 | +0.40(+0.95%) |
May 02, 2014 | 42.18 | 42.20 | 42.15 | 42.15 | 446 | -0.87(-2.02%) |
Apr 30, 2014 | 43.02 | 43.02 | 43.02 | 43.02 | 140 | -0.53(-1.22%) |
Apr 29, 2014 | 43.34 | 44.00 | 43.34 | 43.55 | 2,854 | +0.48(+1.11%) |
Apr 28, 2014 | 43.00 | 43.57 | 43.00 | 43.07 | 2,351 | +0.33(+0.77%) |
Apr 25, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 120 | -0.01(-0.02%) |
Apr 24, 2014 | 42.40 | 42.75 | 42.40 | 42.75 | 798 | -0.14(-0.33%) |
Apr 23, 2014 | 42.58 | 43.18 | 42.58 | 42.89 | 4,426 | -0.41(-0.95%) |
Apr 22, 2014 | 42.34 | 43.30 | 42.34 | 43.30 | 4,396 | +1.05(+2.49%) |
Apr 21, 2014 | 42.25 | 42.25 | 42.25 | 42.25 | 370 | +0.00(+0.00%) |
Apr 17, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.19(+0.44%) | |
Apr 15, 2014 | 42.06 | 42.06 | 42.06 | 70 | +0.26(+0.63%) | |
Apr 14, 2014 | 41.25 | 41.80 | 41.25 | 41.80 | 2,818 | +0.28(+0.67%) |
Apr 11, 2014 | 40.77 | 41.52 | 40.71 | 41.52 | 0 | +0.28(+0.68%) |
Apr 10, 2014 | 41.24 | 41.24 | 41.24 | 41.24 | 2,792 | +0.66(+1.63%) |
Apr 09, 2014 | 41.03 | 41.03 | 40.35 | 40.58 | 2,072 | +0.27(+0.67%) |
Apr 08, 2014 | 40.31 | 40.31 | 40.31 | 40.31 | 240 | -0.20(-0.50%) |
Apr 07, 2014 | 40.73 | 40.73 | 40.51 | 40.51 | 841 | +0.11(+0.28%) |
Apr 04, 2014 | 40.84 | 41.11 | 40.40 | 40.40 | 0 | -0.39(-0.96%) |
Apr 03, 2014 | 40.77 | 40.79 | 40.77 | 40.79 | 1,304 | -0.08(-0.20%) |
Apr 02, 2014 | 41.02 | 41.02 | 40.87 | 40.87 | 252 | +0.72(+1.79%) |
Apr 01, 2014 | 40.61 | 40.61 | 40.15 | 40.15 | 1,161 | -0.90(-2.19%) |
Mar 31, 2014 | 40.87 | 41.05 | 40.87 | 41.05 | 847 | +0.75(+1.86%) |
Mar 28, 2014 | 40.46 | 40.87 | 40.30 | 40.30 | 0 | -0.45(-1.10%) |
Mar 27, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 3,139 | +0.75(+1.87%) |
Mar 26, 2014 | 40.73 | 40.73 | 40.00 | 40.00 | 3,267 | +0.03(+0.09%) |
Mar 25, 2014 | 40.74 | 40.74 | 39.97 | 39.97 | 1,816 | -0.58(-1.44%) |
Mar 24, 2014 | 40.55 | 40.55 | 40.55 | 40.55 | 150 | -0.20(-0.49%) |
Mar 21, 2014 | 40.41 | 40.85 | 40.14 | 40.75 | 9,636 | +0.98(+2.46%) |
Mar 20, 2014 | 40.45 | 40.45 | 39.77 | 39.77 | 1,176 | -1.22(-2.97%) |
Mar 19, 2014 | 41.15 | 41.15 | 40.99 | 40.99 | 1,072 | +1.19(+2.99%) |
Mar 18, 2014 | 40.52 | 40.57 | 39.80 | 39.80 | 7,481 | -0.89(-2.18%) |
Mar 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 1,911 | +0.79(+1.98%) |
Mar 14, 2014 | 40.72 | 40.72 | 39.90 | 39.90 | 0 | -0.75(-1.85%) |
Mar 13, 2014 | 41.39 | 41.55 | 40.65 | 40.65 | 1,965 | -0.96(-2.31%) |
Mar 12, 2014 | 41.66 | 41.66 | 41.61 | 41.61 | 6,394 | +0.41(+1.00%) |
Mar 11, 2014 | 41.20 | 41.20 | 41.20 | 41.20 | 487 | -0.54(-1.29%) |
Mar 10, 2014 | 41.74 | 41.74 | 41.74 | 41.74 | 1,505 | -0.38(-0.90%) |
Mar 07, 2014 | 42.04 | 42.12 | 42.00 | 42.12 | 0 | +0.37(+0.89%) |
Mar 06, 2014 | 41.92 | 41.92 | 41.75 | 41.75 | 3,308 | -0.04(-0.10%) |
Mar 05, 2014 | 41.79 | 41.79 | 41.79 | 41.79 | 2,721 | +0.57(+1.39%) |
Mar 04, 2014 | 41.59 | 41.87 | 41.22 | 41.22 | 18,404 | +0.80(+1.98%) |