Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.20 | 59.20 | 59.20 | 59.20 | 0 | +1.60(+2.78%) |
May 29, 2014 | 58.68 | 58.68 | 57.60 | 57.60 | 162 | +0.45(+0.79%) |
May 27, 2014 | 57.15 | 57.15 | 57.15 | 0 | +4.00(+7.53%) | |
May 19, 2014 | 53.15 | 53.15 | 53.15 | 0 | -2.25(-4.06%) | |
May 09, 2014 | 55.40 | 55.40 | 55.40 | 55.40 | 0 | +1.65(+3.07%) |
May 07, 2014 | 53.75 | 53.75 | 53.75 | 0 | -1.50(-2.71%) | |
May 06, 2014 | 54.25 | 55.25 | 54.25 | 55.25 | 35 | +0.60(+1.10%) |
May 05, 2014 | 54.65 | 54.65 | 54.65 | 54.65 | 200 | -0.45(-0.82%) |
May 01, 2014 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +1.90(+3.57%) |
Apr 29, 2014 | 53.20 | 53.20 | 53.20 | 0 | -0.05(-0.09%) | |
Apr 28, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 1 | -0.25(-0.47%) |
Apr 24, 2014 | 53.50 | 53.50 | 53.50 | 0 | -0.25(-0.47%) | |
Apr 21, 2014 | 53.75 | 53.75 | 53.75 | 0 | +3.00(+5.91%) | |
Apr 14, 2014 | 50.75 | 50.75 | 50.75 | 0 | -0.75(-1.46%) | |
Apr 10, 2014 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | -2.50(-4.63%) |
Apr 08, 2014 | 54.00 | 54.00 | 54.00 | 0 | -1.50(-2.70%) | |
Apr 03, 2014 | 55.50 | 55.50 | 55.50 | 0 | -0.11(-0.20%) | |
Apr 02, 2014 | 55.61 | 55.61 | 55.61 | 55.61 | 200 | -2.64(-4.53%) |
Mar 31, 2014 | 58.25 | 58.25 | 58.25 | 0 | +1.50(+2.64%) | |
Mar 28, 2014 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.25(+0.44%) |
Mar 27, 2014 | 56.50 | 56.50 | 56.50 | 56.50 | 24 | +0.00(+0.00%) |
Mar 25, 2014 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -1.00(-1.74%) |
Mar 24, 2014 | 57.50 | 57.50 | 57.50 | 57.50 | 59 | +0.50(+0.88%) |
Mar 21, 2014 | 57.00 | 57.00 | 57.00 | 57.00 | 3 | +0.75(+1.33%) |
Mar 20, 2014 | 56.25 | 56.25 | 56.25 | 56.25 | 2 | -1.50(-2.60%) |
Mar 19, 2014 | 57.75 | 57.75 | 57.75 | 57.75 | 85 | +2.25(+4.05%) |
Mar 14, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | -1.00(-1.77%) |
Mar 13, 2014 | 56.50 | 56.50 | 56.50 | 56.50 | 72 | -3.00(-5.04%) |
Mar 11, 2014 | 59.50 | 59.50 | 59.50 | 0 | -0.40(-0.67%) | |
Mar 07, 2014 | 59.90 | 59.90 | 59.90 | 0 | -1.10(-1.80%) | |
Mar 06, 2014 | 61.25 | 61.25 | 60.15 | 61.00 | 1,240 | +0.50(+0.83%) |
Mar 05, 2014 | 60.50 | 60.50 | 60.50 | 60.50 | 33 | -0.25(-0.41%) |
Mar 04, 2014 | 60.75 | 60.75 | 60.75 | 60.75 | 7 | +0.50(+0.83%) |
Mar 03, 2014 | 60.25 | 60.25 | 60.25 | 60.25 | 3 | +0.25(+0.42%) |
Feb 26, 2014 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.25(+0.42%) |
Feb 25, 2014 | 59.75 | 59.75 | 59.75 | 59.75 | 2 | +0.50(+0.84%) |
Feb 24, 2014 | 59.25 | 59.25 | 59.25 | 59.25 | 29 | +1.75(+3.04%) |
Feb 21, 2014 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | +3.75(+6.98%) |
Feb 12, 2014 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | -1.50(-2.71%) |
Feb 11, 2014 | 55.25 | 55.25 | 55.25 | 55.25 | 80 | -1.25(-2.21%) |
Feb 07, 2014 | 56.50 | 56.50 | 56.50 | 0 | +1.30(+2.36%) | |
Feb 06, 2014 | 55.20 | 55.20 | 55.20 | 55.20 | 17,201 | +0.70(+1.28%) |
Feb 04, 2014 | 54.50 | 54.50 | 54.50 | 0 | -1.50(-2.68%) | |
Feb 03, 2014 | 56.00 | 56.00 | 56.00 | 56.00 | 1 | -1.40(-2.44%) |
Jan 29, 2014 | 57.40 | 57.40 | 57.40 | 57.40 | 0 | -0.60(-1.03%) |
Jan 28, 2014 | 56.00 | 58.00 | 56.00 | 58.00 | 1,036 | -1.50(-2.52%) |
Jan 23, 2014 | 59.50 | 59.50 | 59.50 | 37,000 | -1.50(-2.46%) | |
Jan 22, 2014 | 60.50 | 61.25 | 60.50 | 61.00 | 165 | -1.00(-1.61%) |
Jan 21, 2014 | 60.70 | 62.00 | 60.70 | 62.00 | 691 | +1.15(+1.89%) |
Jan 17, 2014 | 60.85 | 60.85 | 60.85 | 0 | -0.40(-0.65%) | |
Jan 14, 2014 | 61.25 | 61.25 | 61.25 | 61.25 | 0 | +1.50(+2.51%) |
Jan 09, 2014 | 59.75 | 59.75 | 59.75 | 0 | -2.50(-4.02%) | |
Jan 07, 2014 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) | |
Jan 02, 2014 | 62.25 | 62.25 | 62.25 | 0 | -0.25(-0.40%) | |
Dec 31, 2013 | 62.50 | 62.50 | 62.50 | 0 | +0.75(+1.21%) | |
Dec 24, 2013 | 61.75 | 61.75 | 61.75 | 0 | +2.50(+4.22%) | |
Dec 23, 2013 | 60.40 | 60.40 | 59.25 | 59.25 | 6 | -1.75(-2.87%) |
Dec 20, 2013 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | -0.55(-0.89%) |
Dec 19, 2013 | 61.55 | 61.55 | 61.55 | 61.55 | 1 | -0.45(-0.73%) |
Dec 18, 2013 | 60.85 | 62.00 | 60.85 | 62.00 | 333 | +0.00(+0.00%) |
Dec 17, 2013 | 62.00 | 62.00 | 62.00 | 62.00 | 25 | -1.25(-1.98%) |
Dec 12, 2013 | 63.25 | 63.25 | 63.25 | 0 | +2.00(+3.27%) | |
Dec 11, 2013 | 61.85 | 62.25 | 61.25 | 61.25 | 140 | -1.75(-2.78%) |
Dec 10, 2013 | 61.50 | 63.00 | 61.50 | 63.00 | 40 | +0.50(+0.80%) |
Dec 09, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 36 | +2.00(+3.31%) |
Dec 05, 2013 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | -0.40(-0.66%) |
Dec 04, 2013 | 60.90 | 60.90 | 60.90 | 60.90 | 1 | -2.10(-3.33%) |
Dec 03, 2013 | 63.00 | 63.00 | 63.00 | 63.00 | 37 | -0.50(-0.79%) |
Nov 26, 2013 | 63.50 | 63.50 | 63.50 | 63.50 | 0 | -0.50(-0.78%) |
Nov 25, 2013 | 64.50 | 64.50 | 64.00 | 64.00 | 92 | +2.50(+4.07%) |
Nov 19, 2013 | 61.50 | 61.50 | 61.50 | 61.50 | 1,200 | -0.25(-0.40%) |
Nov 18, 2013 | 61.75 | 61.75 | 61.75 | 61.75 | 2,888 | -1.15(-1.83%) |
Nov 15, 2013 | 62.90 | 62.90 | 62.90 | 62.90 | 57 | +1.90(+3.11%) |
Nov 12, 2013 | 61.00 | 61.00 | 61.00 | 0 | +4.50(+7.96%) | |
Nov 11, 2013 | 56.50 | 56.50 | 56.50 | 56.50 | 18,170 | +1.40(+2.54%) |
Nov 07, 2013 | 55.10 | 55.10 | 55.10 | 6,820 | +0.10(+0.18%) | |
Nov 05, 2013 | 55.00 | 55.00 | 55.00 | 0 | +0.25(+0.46%) | |
Nov 04, 2013 | 54.75 | 54.75 | 54.75 | 54.75 | 31 | +0.45(+0.83%) |
Oct 31, 2013 | 54.30 | 54.30 | 54.30 | 0 | -0.70(-1.27%) | |
Oct 30, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 39 | +2.50(+4.76%) |
Oct 29, 2013 | 52.50 | 52.50 | 52.50 | 52.50 | 1 | +1.00(+1.94%) |
Oct 28, 2013 | 51.50 | 51.50 | 51.50 | 51.50 | 3 | -0.50(-0.96%) |
Oct 25, 2013 | 52.00 | 52.00 | 52.00 | 52.00 | 2 | -2.50(-4.59%) |
Oct 24, 2013 | 54.50 | 54.50 | 54.50 | 54.50 | 38 | +1.00(+1.87%) |
Oct 23, 2013 | 52.00 | 53.50 | 52.00 | 53.50 | 155 | -1.50(-2.73%) |
Oct 22, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 65 | +0.75(+1.38%) |
Oct 21, 2013 | 54.25 | 54.25 | 54.25 | 54.25 | 60 | +1.10(+2.07%) |
Oct 15, 2013 | 53.15 | 53.15 | 53.15 | 0 | +0.40(+0.76%) | |
Oct 11, 2013 | 52.75 | 52.75 | 52.75 | 0 | +2.00(+3.94%) | |
Sep 24, 2013 | 50.75 | 50.75 | 50.75 | 0 | +1.40(+2.84%) | |
Sep 19, 2013 | 49.35 | 49.35 | 49.35 | 0 | +0.60(+1.23%) | |
Sep 17, 2013 | 48.75 | 48.75 | 48.75 | 0 | -4.25(-8.02%) | |
Sep 12, 2013 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +1.25(+2.42%) |
Sep 11, 2013 | 52.05 | 52.05 | 51.75 | 51.75 | 702 | +1.00(+1.97%) |
Sep 10, 2013 | 50.75 | 50.75 | 50.75 | 50.75 | 2 | +0.40(+0.79%) |
Sep 09, 2013 | 50.35 | 50.35 | 50.35 | 50.35 | 33 | +1.00(+2.03%) |
Aug 26, 2013 | 49.35 | 49.35 | 49.35 | 139 | -1.15(-2.28%) | |
Aug 23, 2013 | 50.50 | 50.50 | 50.50 | 50.50 | 43 | -4.50(-8.18%) |
Aug 07, 2013 | 55.00 | 55.00 | 55.00 | 0 | -2.75(-4.76%) | |
Aug 06, 2013 | 57.75 | 57.75 | 57.75 | 57.75 | 174 | +0.75(+1.32%) |
Aug 02, 2013 | 57.00 | 57.00 | 57.00 | 0 | +4.80(+9.20%) | |
Jul 29, 2013 | 52.20 | 52.20 | 52.20 | 0 | +1.20(+2.35%) | |
Jul 26, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 6 | -2.75(-5.12%) |
Jul 24, 2013 | 53.75 | 53.75 | 53.75 | 0 | +0.75(+1.42%) | |
Jul 22, 2013 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.75(+1.44%) |
Jul 19, 2013 | 52.25 | 52.25 | 52.00 | 52.25 | 762 | +1.30(+2.55%) |
Jul 18, 2013 | 51.90 | 51.90 | 50.95 | 50.95 | 93 | -1.65(-3.14%) |
Jul 17, 2013 | 52.60 | 52.60 | 52.60 | 52.60 | 96 | +1.10(+2.14%) |
Jul 16, 2013 | 51.50 | 51.50 | 51.50 | 51.50 | 2 | +0.75(+1.48%) |
Jul 09, 2013 | 50.75 | 50.75 | 50.75 | 0 | +0.25(+0.50%) | |
Jul 08, 2013 | 50.50 | 50.50 | 50.50 | 50.50 | 99 | -0.80(-1.56%) |
Jul 02, 2013 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | +3.80(+8.00%) |
Jun 20, 2013 | 47.50 | 47.50 | 47.50 | 0 | +1.37(+2.97%) | |
Jun 17, 2013 | 46.13 | 46.13 | 46.13 | 0 | -0.12(-0.26%) | |
Jun 14, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 120 | +0.25(+0.54%) |
Jun 11, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 67 | +3.00(+6.98%) |