Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.60 | 43.60 | 43.60 | 43.60 | 140 | +0.09(+0.21%) |
May 29, 2014 | 43.25 | 43.51 | 43.15 | 43.51 | 1,835 | +1.20(+2.84%) |
May 28, 2014 | 42.31 | 42.31 | 42.31 | 42.31 | 203 | +0.07(+0.17%) |
May 27, 2014 | 42.38 | 42.38 | 42.24 | 42.24 | 932 | +0.27(+0.64%) |
May 23, 2014 | 41.97 | 41.97 | 41.97 | 0 | +1.11(+2.72%) | |
May 21, 2014 | 40.86 | 40.86 | 40.86 | 40.86 | 0 | -0.39(-0.95%) |
May 20, 2014 | 41.25 | 41.25 | 41.25 | 41.25 | 471 | +0.15(+0.36%) |
May 19, 2014 | 40.75 | 41.10 | 40.65 | 41.10 | 547 | -0.99(-2.35%) |
May 16, 2014 | 42.15 | 42.23 | 42.09 | 42.09 | 972 | -0.37(-0.87%) |
May 15, 2014 | 42.85 | 42.85 | 42.46 | 42.46 | 875 | -0.51(-1.19%) |
May 14, 2014 | 43.20 | 43.20 | 42.97 | 42.97 | 241 | +0.39(+0.92%) |
May 12, 2014 | 42.58 | 42.58 | 42.58 | 25 | -0.37(-0.86%) | |
May 09, 2014 | 43.05 | 43.05 | 42.85 | 42.95 | 1,376 | -0.06(-0.14%) |
May 08, 2014 | 43.05 | 43.16 | 42.88 | 43.01 | 5,939 | -1.09(-2.47%) |
May 07, 2014 | 44.10 | 44.10 | 44.10 | 44.10 | 745 | -1.19(-2.63%) |
May 06, 2014 | 45.60 | 45.60 | 45.29 | 45.29 | 255 | -0.06(-0.13%) |
May 05, 2014 | 45.35 | 45.35 | 45.35 | 45.35 | 269 | -0.35(-0.77%) |
May 02, 2014 | 45.67 | 46.04 | 45.67 | 45.70 | 1,813 | -0.01(-0.02%) |
May 01, 2014 | 45.25 | 45.71 | 45.25 | 45.71 | 1,952 | +0.49(+1.08%) |
Apr 29, 2014 | 45.22 | 45.22 | 45.22 | 79 | -0.03(-0.07%) | |
Apr 28, 2014 | 45.25 | 45.25 | 45.25 | 45.25 | 210 | +0.00(+0.00%) |
Apr 25, 2014 | 45.30 | 45.30 | 45.15 | 45.25 | 2,535 | +0.31(+0.69%) |
Apr 24, 2014 | 44.94 | 44.94 | 44.94 | 44.94 | 1,722 | -0.70(-1.53%) |
Apr 23, 2014 | 45.59 | 45.65 | 45.59 | 45.64 | 745 | +1.65(+3.74%) |
Apr 22, 2014 | 44.06 | 44.21 | 43.99 | 43.99 | 1,168 | -0.61(-1.36%) |
Apr 21, 2014 | 44.60 | 44.60 | 44.60 | 44.60 | 765 | -0.13(-0.29%) |
Apr 17, 2014 | 44.73 | 44.73 | 44.73 | 0 | +0.59(+1.34%) | |
Apr 16, 2014 | 44.14 | 44.14 | 44.14 | 44.14 | 568 | +1.32(+3.08%) |
Apr 15, 2014 | 42.69 | 42.82 | 42.69 | 42.82 | 1,127 | -0.14(-0.33%) |
Apr 11, 2014 | 42.96 | 42.96 | 42.96 | 42.96 | 5 | -0.50(-1.15%) |
Apr 10, 2014 | 43.66 | 43.66 | 43.46 | 43.46 | 559 | -0.33(-0.75%) |
Apr 09, 2014 | 43.63 | 43.79 | 43.47 | 43.79 | 2,334 | -0.41(-0.93%) |
Apr 08, 2014 | 44.52 | 44.52 | 44.09 | 44.20 | 5,770 | -1.24(-2.73%) |
Apr 07, 2014 | 46.00 | 46.00 | 45.44 | 45.44 | 509 | -0.22(-0.48%) |
Apr 04, 2014 | 46.13 | 46.13 | 45.66 | 45.66 | 0 | -0.01(-0.02%) |
Apr 03, 2014 | 45.67 | 45.67 | 45.67 | 45.67 | 189 | -0.46(-1.00%) |
Apr 02, 2014 | 46.30 | 46.30 | 46.09 | 46.13 | 1,901 | +0.80(+1.76%) |
Apr 01, 2014 | 45.30 | 45.33 | 45.30 | 45.33 | 500 | +0.83(+1.87%) |
Mar 31, 2014 | 44.60 | 44.82 | 44.50 | 44.50 | 1,646 | +1.36(+3.15%) |
Mar 28, 2014 | 43.10 | 43.14 | 42.88 | 43.14 | 0 | -0.45(-1.03%) |
Mar 27, 2014 | 43.25 | 43.59 | 43.25 | 43.59 | 841 | +1.55(+3.69%) |
Mar 26, 2014 | 42.55 | 42.66 | 42.04 | 42.04 | 10,250 | +0.33(+0.79%) |
Mar 25, 2014 | 41.66 | 41.72 | 41.66 | 41.71 | 1,563 | +0.41(+0.99%) |
Mar 24, 2014 | 41.92 | 41.92 | 41.30 | 41.30 | 1,186 | -2.10(-4.84%) |
Mar 21, 2014 | 43.51 | 43.51 | 43.40 | 43.40 | 961 | +0.05(+0.12%) |
Mar 20, 2014 | 43.35 | 43.35 | 43.35 | 43.35 | 220 | -1.20(-2.69%) |
Mar 19, 2014 | 44.50 | 44.62 | 44.45 | 44.55 | 5,409 | -0.60(-1.33%) |
Mar 18, 2014 | 45.15 | 45.36 | 45.15 | 45.15 | 1,975 | +0.37(+0.83%) |
Mar 17, 2014 | 44.54 | 44.78 | 44.54 | 44.78 | 1,041 | +0.63(+1.43%) |
Mar 14, 2014 | 44.28 | 44.28 | 44.15 | 44.15 | 0 | -1.20(-2.65%) |
Mar 13, 2014 | 46.05 | 46.05 | 45.35 | 45.35 | 2,049 | -0.57(-1.24%) |
Mar 12, 2014 | 46.11 | 46.11 | 45.92 | 45.92 | 653 | -1.23(-2.61%) |
Mar 11, 2014 | 47.15 | 47.15 | 47.15 | 47.15 | 385 | -0.55(-1.15%) |
Mar 10, 2014 | 47.90 | 47.90 | 47.70 | 47.70 | 910 | -0.20(-0.42%) |
Mar 07, 2014 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +1.35(+2.90%) |
Mar 05, 2014 | 46.55 | 46.55 | 46.55 | 106 | -0.18(-0.38%) | |
Mar 04, 2014 | 46.73 | 46.73 | 46.73 | 46.73 | 563 | +0.63(+1.36%) |