Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.98 | 59.11 | 58.98 | 59.11 | 350 | -0.21(-0.35%) |
May 28, 2014 | 59.32 | 59.32 | 59.32 | 0 | +0.74(+1.26%) | |
May 27, 2014 | 58.58 | 58.58 | 58.58 | 58.58 | 500 | +0.02(+0.03%) |
May 23, 2014 | 58.56 | 58.56 | 58.56 | 0 | +0.16(+0.27%) | |
May 22, 2014 | 58.47 | 58.47 | 58.39 | 58.40 | 1,023 | -0.04(-0.07%) |
May 21, 2014 | 58.52 | 58.53 | 58.44 | 58.44 | 4,252 | -0.26(-0.44%) |
May 20, 2014 | 58.70 | 58.70 | 58.70 | 58.70 | 200 | +0.21(+0.36%) |
May 19, 2014 | 58.49 | 58.49 | 58.49 | 58.49 | 100 | -0.35(-0.59%) |
May 16, 2014 | 58.84 | 58.84 | 58.84 | 58.84 | 100 | -0.08(-0.14%) |
May 15, 2014 | 58.98 | 58.98 | 58.92 | 58.92 | 700 | +0.90(+1.55%) |
May 14, 2014 | 58.02 | 58.02 | 58.02 | 58.02 | 10 | +0.00(+0.00%) |
May 13, 2014 | 57.90 | 58.02 | 57.90 | 58.02 | 200 | +0.32(+0.55%) |
May 12, 2014 | 57.75 | 57.75 | 57.69 | 57.70 | 2,937 | -0.40(-0.69%) |
May 08, 2014 | 58.10 | 58.10 | 58.10 | 0 | +0.10(+0.17%) | |
May 07, 2014 | 58.09 | 58.09 | 58.00 | 58.00 | 3,150 | +0.03(+0.05%) |
May 06, 2014 | 57.87 | 57.97 | 57.87 | 57.97 | 600 | +0.19(+0.33%) |
May 05, 2014 | 57.85 | 57.89 | 57.72 | 57.78 | 6,648 | +0.00(+0.00%) |
May 02, 2014 | 57.78 | 57.78 | 57.78 | 57.78 | 15 | +0.00(+0.00%) |
May 01, 2014 | 57.70 | 57.78 | 57.70 | 57.78 | 1,175 | +0.26(+0.45%) |
Apr 30, 2014 | 57.28 | 57.52 | 57.28 | 57.52 | 250 | +0.23(+0.40%) |
Apr 29, 2014 | 57.18 | 57.31 | 57.11 | 57.29 | 700 | +0.21(+0.37%) |
Apr 28, 2014 | 57.04 | 57.11 | 56.95 | 57.08 | 2,300 | -0.04(-0.07%) |
Apr 24, 2014 | 57.12 | 57.12 | 57.12 | 0 | +0.00(+0.00%) | |
Apr 23, 2014 | 57.18 | 57.32 | 57.12 | 57.12 | 3,100 | +0.14(+0.24%) |
Apr 22, 2014 | 56.88 | 56.98 | 56.79 | 56.98 | 9,200 | +0.00(+0.01%) |
Apr 21, 2014 | 56.98 | 56.98 | 56.98 | 56.98 | 200 | +0.03(+0.05%) |
Apr 17, 2014 | 56.95 | 56.95 | 56.95 | 0 | -0.68(-1.18%) | |
Apr 16, 2014 | 57.70 | 57.70 | 57.56 | 57.63 | 8,020 | -0.19(-0.33%) |
Apr 15, 2014 | 57.82 | 57.82 | 57.81 | 57.82 | 1,001 | -0.10(-0.17%) |
Apr 11, 2014 | 57.92 | 57.92 | 57.92 | 57.92 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 57.44 | 58.01 | 57.44 | 57.92 | 350 | +0.67(+1.17%) |
Apr 09, 2014 | 57.29 | 57.73 | 57.18 | 57.25 | 800 | -0.16(-0.27%) |
Apr 08, 2014 | 57.41 | 57.41 | 57.41 | 57.41 | 194 | +0.08(+0.13%) |
Apr 07, 2014 | 57.39 | 57.50 | 57.33 | 57.33 | 15,350 | +0.09(+0.16%) |
Apr 04, 2014 | 57.24 | 57.24 | 57.24 | 57.24 | 167 | +0.66(+1.17%) |
Apr 02, 2014 | 56.58 | 56.58 | 56.58 | 0 | -0.43(-0.75%) | |
Apr 01, 2014 | 57.01 | 57.01 | 57.01 | 57.01 | 196 | -0.11(-0.19%) |
Mar 31, 2014 | 57.12 | 57.12 | 57.12 | 57.12 | 300 | -0.49(-0.85%) |
Mar 28, 2014 | 57.76 | 57.90 | 57.61 | 57.61 | 459 | -0.27(-0.46%) |
Mar 27, 2014 | 57.78 | 57.89 | 57.78 | 57.88 | 586 | +0.31(+0.53%) |
Mar 24, 2014 | 57.57 | 57.57 | 57.57 | 57.57 | 0 | +0.06(+0.10%) |
Mar 21, 2014 | 57.51 | 57.51 | 57.51 | 57.51 | 146 | +0.16(+0.28%) |
Mar 19, 2014 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | -0.65(-1.12%) |
Mar 18, 2014 | 57.90 | 58.00 | 57.90 | 58.00 | 200 | +0.00(+0.00%) |
Mar 17, 2014 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | -0.25(-0.43%) |
Mar 14, 2014 | 58.08 | 58.25 | 58.07 | 58.25 | 5,950 | +0.14(+0.24%) |
Mar 13, 2014 | 57.82 | 58.18 | 57.82 | 58.11 | 7,817 | +0.41(+0.71%) |
Mar 12, 2014 | 57.67 | 57.70 | 57.67 | 57.70 | 375 | +0.53(+0.93%) |
Mar 11, 2014 | 57.17 | 57.17 | 57.17 | 57.17 | 67 | +0.00(+0.00%) |
Mar 10, 2014 | 57.17 | 57.17 | 57.17 | 57.17 | 345 | +0.07(+0.12%) |
Mar 07, 2014 | 57.15 | 57.15 | 57.10 | 57.10 | 450 | -0.25(-0.44%) |
Mar 06, 2014 | 57.39 | 57.50 | 57.31 | 57.35 | 8,637 | -0.12(-0.21%) |
Mar 05, 2014 | 57.47 | 57.47 | 57.47 | 57.47 | 120 | -0.75(-1.29%) |