Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 326 | +0.05(+0.15%) |
May 29, 2014 | 35.77 | 35.95 | 35.72 | 35.95 | 1,600 | +0.41(+1.17%) |
May 28, 2014 | 36.03 | 36.03 | 35.53 | 35.53 | 3,370 | -0.28(-0.80%) |
May 27, 2014 | 35.12 | 35.82 | 35.12 | 35.81 | 2,424 | +0.49(+1.39%) |
May 23, 2014 | 35.33 | 35.33 | 35.33 | 35.33 | 1,000 | +0.11(+0.30%) |
May 22, 2014 | 35.22 | 35.22 | 35.22 | 35.22 | 250 | -0.01(-0.03%) |
May 21, 2014 | 35.30 | 35.30 | 34.97 | 35.23 | 3,020 | +0.21(+0.61%) |
May 20, 2014 | 34.98 | 35.02 | 34.98 | 35.02 | 1,034 | -0.14(-0.41%) |
May 15, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) |
May 14, 2014 | 35.50 | 35.50 | 35.24 | 35.24 | 1,744 | -0.26(-0.73%) |
May 13, 2014 | 35.50 | 35.50 | 35.50 | 35.50 | 462 | +0.09(+0.25%) |
May 09, 2014 | 35.41 | 35.41 | 35.41 | 35.41 | 400 | +0.01(+0.04%) |
May 07, 2014 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
May 06, 2014 | 35.39 | 35.40 | 35.36 | 35.40 | 2,608 | -0.27(-0.77%) |
May 05, 2014 | 35.47 | 35.67 | 35.47 | 35.67 | 2,490 | -0.02(-0.06%) |
May 02, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 202 | +0.18(+0.52%) |
May 01, 2014 | 35.46 | 35.51 | 35.36 | 35.51 | 1,212 | -0.30(-0.84%) |
Apr 30, 2014 | 35.80 | 35.80 | 35.80 | 35.80 | 160 | +0.00(+0.00%) |
Apr 29, 2014 | 35.82 | 35.82 | 35.80 | 35.80 | 656 | -0.07(-0.20%) |
Apr 28, 2014 | 35.38 | 35.88 | 35.38 | 35.88 | 1,304 | +0.40(+1.11%) |
Apr 24, 2014 | 35.47 | 35.48 | 35.48 | 35.48 | 600 | -0.22(-0.60%) |
Apr 23, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 2 | +0.00(+0.00%) |
Apr 22, 2014 | 35.37 | 35.70 | 35.37 | 35.70 | 1,288 | +0.45(+1.28%) |
Apr 21, 2014 | 36.15 | 36.15 | 35.24 | 35.24 | 4,428 | -0.13(-0.37%) |
Apr 17, 2014 | 35.31 | 35.38 | 35.38 | 35.38 | 1,600 | +0.45(+1.27%) |
Apr 16, 2014 | 34.93 | 34.93 | 34.93 | 34.93 | 170 | +0.00(+0.00%) |
Apr 15, 2014 | 35.12 | 35.20 | 34.93 | 34.93 | 5,158 | -0.14(-0.40%) |
Apr 14, 2014 | 35.23 | 35.23 | 35.07 | 35.07 | 414 | +0.13(+0.38%) |
Apr 11, 2014 | 34.88 | 34.94 | 34.84 | 34.94 | 3,600 | -0.47(-1.34%) |
Apr 10, 2014 | 35.42 | 35.60 | 35.33 | 35.41 | 3,800 | +0.07(+0.20%) |
Apr 09, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 200 | -0.17(-0.48%) |
Apr 08, 2014 | 35.38 | 35.51 | 35.37 | 35.51 | 1,214 | +0.13(+0.38%) |
Apr 07, 2014 | 35.38 | 35.38 | 35.38 | 35.38 | 260 | +0.23(+0.67%) |
Apr 04, 2014 | 35.24 | 35.24 | 35.14 | 35.14 | 2,456 | -0.18(-0.51%) |
Apr 03, 2014 | 35.23 | 35.32 | 35.23 | 35.32 | 700 | -0.29(-0.81%) |
Apr 02, 2014 | 35.76 | 35.76 | 35.59 | 35.61 | 1,700 | -0.16(-0.46%) |
Apr 01, 2014 | 35.77 | 35.77 | 35.77 | 35.77 | 4 | +0.00(+0.00%) |
Mar 31, 2014 | 35.80 | 35.80 | 35.77 | 35.77 | 3,000 | +0.18(+0.51%) |
Mar 28, 2014 | 35.45 | 35.59 | 35.45 | 35.59 | 1,256 | +0.36(+1.02%) |
Mar 27, 2014 | 35.45 | 35.45 | 35.23 | 35.23 | 4,258 | -0.30(-0.83%) |
Mar 26, 2014 | 34.97 | 35.53 | 34.97 | 35.53 | 2,772 | +0.05(+0.16%) |
Mar 25, 2014 | 34.77 | 35.80 | 34.77 | 35.48 | 8,330 | +1.65(+4.88%) |
Mar 24, 2014 | 34.02 | 34.02 | 33.70 | 33.83 | 4,074 | -1.06(-3.04%) |
Mar 21, 2014 | 33.74 | 34.88 | 33.74 | 34.88 | 1,436 | +1.11(+3.29%) |
Mar 20, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 250 | -0.27(-0.78%) |
Mar 19, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 216 | +0.25(+0.74%) |
Mar 18, 2014 | 33.79 | 33.79 | 33.79 | 33.79 | 310 | +0.00(+0.00%) |
Mar 17, 2014 | 33.60 | 33.89 | 33.60 | 33.79 | 3,604 | +0.03(+0.09%) |
Mar 14, 2014 | 33.75 | 33.76 | 33.75 | 33.76 | 616 | +0.02(+0.05%) |
Mar 13, 2014 | 34.05 | 34.05 | 33.74 | 33.74 | 826 | +0.05(+0.15%) |
Mar 12, 2014 | 33.64 | 33.70 | 33.64 | 33.70 | 452 | +0.20(+0.58%) |
Mar 11, 2014 | 33.54 | 33.54 | 33.45 | 33.50 | 3,456 | +0.23(+0.69%) |
Mar 10, 2014 | 33.28 | 33.32 | 33.27 | 33.27 | 710 | -0.01(-0.05%) |
Mar 07, 2014 | 33.38 | 33.38 | 33.28 | 33.28 | 690 | -0.11(-0.33%) |
Mar 06, 2014 | 33.22 | 33.40 | 33.22 | 33.40 | 1,054 | +0.02(+0.06%) |
Mar 05, 2014 | 32.75 | 33.38 | 32.75 | 33.38 | 5,200 | +0.59(+1.80%) |
Mar 04, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 4 | +0.00(+0.00%) |