Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.72 | 45.18 | 44.72 | 45.18 | 1,485 | +0.55(+1.23%) |
Jun 27, 2014 | 44.70 | 44.90 | 44.63 | 44.63 | 3,313 | +0.33(+0.74%) |
Jun 26, 2014 | 44.30 | 44.30 | 44.30 | 44.30 | 411 | -0.50(-1.12%) |
Jun 24, 2014 | 44.80 | 44.80 | 44.80 | 395 | -1.01(-2.20%) | |
Jun 23, 2014 | 45.81 | 45.81 | 45.81 | 45.81 | 678 | +0.05(+0.10%) |
Jun 20, 2014 | 45.94 | 46.37 | 45.76 | 45.76 | 5,906 | +0.30(+0.66%) |
Jun 19, 2014 | 46.12 | 46.12 | 45.46 | 45.46 | 4,760 | +0.46(+1.03%) |
Jun 18, 2014 | 45.00 | 45.00 | 44.80 | 45.00 | 17,692 | -0.07(-0.15%) |
Jun 17, 2014 | 44.51 | 45.07 | 44.51 | 45.07 | 4,005 | +0.72(+1.61%) |
Jun 16, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 430 | -0.60(-1.32%) |
Jun 13, 2014 | 44.63 | 44.95 | 44.63 | 44.95 | 9,090 | +0.41(+0.91%) |
Jun 12, 2014 | 44.57 | 45.11 | 44.54 | 44.54 | 1,425 | +0.15(+0.35%) |
Jun 11, 2014 | 44.15 | 44.39 | 44.15 | 44.39 | 2,401 | +0.22(+0.49%) |
Jun 10, 2014 | 43.65 | 44.17 | 43.65 | 44.17 | 1,078 | +0.62(+1.42%) |
Jun 06, 2014 | 44.20 | 44.20 | 43.55 | 43.55 | 1,211 | -0.68(-1.54%) |
Jun 05, 2014 | 44.75 | 44.75 | 44.23 | 44.23 | 1,913 | -0.42(-0.94%) |
Jun 04, 2014 | 44.65 | 44.65 | 44.65 | 44.65 | 295 | +0.30(+0.68%) |
Jun 03, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 892 | -0.15(-0.34%) |
Jun 02, 2014 | 44.50 | 44.50 | 44.50 | 44.50 | 110 | -0.55(-1.22%) |
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%) |