Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2014 | 59.88 | 59.88 | 59.88 | 59.88 | 0 | +0.04(+0.07%) |
May 23, 2014 | 59.84 | 59.84 | 59.84 | 0 | +0.00(+0.00%) | |
May 19, 2014 | 59.84 | 59.84 | 59.84 | 59.84 | 0 | +0.95(+1.61%) |
May 13, 2014 | 58.89 | 58.89 | 58.89 | 58.89 | 0 | +0.29(+0.49%) |
May 12, 2014 | 58.71 | 58.77 | 58.58 | 58.60 | 18,600 | -0.36(-0.61%) |
May 09, 2014 | 58.99 | 59.02 | 58.94 | 58.96 | 800 | +0.19(+0.32%) |
May 08, 2014 | 58.82 | 58.88 | 58.77 | 58.77 | 1,722 | +0.68(+1.17%) |
May 06, 2014 | 58.09 | 58.09 | 58.09 | 0 | -0.16(-0.27%) | |
May 05, 2014 | 58.49 | 58.49 | 58.25 | 58.25 | 2,300 | -0.05(-0.09%) |
May 02, 2014 | 58.39 | 58.39 | 58.23 | 58.30 | 8,300 | -0.11(-0.19%) |
May 01, 2014 | 58.59 | 58.59 | 58.40 | 58.41 | 39,766 | +0.79(+1.37%) |
Apr 29, 2014 | 57.62 | 57.62 | 57.62 | 0 | -0.26(-0.45%) | |
Apr 28, 2014 | 57.69 | 57.88 | 57.39 | 57.88 | 2,900 | +0.09(+0.16%) |
Apr 25, 2014 | 57.91 | 58.05 | 57.79 | 57.79 | 10,800 | +0.25(+0.43%) |
Apr 24, 2014 | 57.74 | 57.76 | 57.42 | 57.54 | 32,900 | -0.05(-0.09%) |
Apr 23, 2014 | 57.73 | 57.87 | 57.59 | 57.59 | 28,900 | +0.27(+0.47%) |
Apr 22, 2014 | 57.28 | 57.36 | 57.23 | 57.32 | 19,100 | -0.14(-0.24%) |
Apr 21, 2014 | 57.63 | 57.63 | 57.46 | 57.46 | 1,500 | -0.83(-1.42%) |
Apr 11, 2014 | 58.29 | 58.29 | 58.29 | 0 | +0.00(+0.00%) | |
Apr 09, 2014 | 58.29 | 58.29 | 58.29 | 0 | +1.62(+2.86%) | |
Apr 08, 2014 | 56.67 | 56.67 | 56.67 | 56.67 | 2 | +0.00(+0.00%) |
Apr 03, 2014 | 56.67 | 56.67 | 56.67 | 0 | -0.44(-0.77%) | |
Mar 24, 2014 | 57.11 | 57.11 | 57.11 | 0 | +0.00(+0.00%) | |
Mar 20, 2014 | 57.11 | 57.11 | 57.11 | 57.11 | 0 | -1.94(-3.29%) |
Mar 14, 2014 | 59.05 | 59.05 | 59.05 | 59.05 | 0 | -0.04(-0.07%) |
Mar 13, 2014 | 59.13 | 59.14 | 59.09 | 59.09 | 1,500 | +0.65(+1.11%) |
Mar 12, 2014 | 58.51 | 58.51 | 58.44 | 58.44 | 4,315 | +0.58(+1.00%) |
Mar 07, 2014 | 57.86 | 57.86 | 57.86 | 0 | -1.45(-2.44%) | |
Mar 03, 2014 | 59.31 | 59.31 | 59.31 | 0 | +0.14(+0.24%) | |
Feb 27, 2014 | 59.17 | 59.17 | 59.17 | 59.17 | 0 | +0.70(+1.20%) |
Feb 24, 2014 | 58.47 | 58.47 | 58.47 | 58.47 | 0 | +0.08(+0.14%) |
Feb 20, 2014 | 58.39 | 58.39 | 58.39 | 0 | -0.69(-1.17%) | |
Feb 19, 2014 | 59.14 | 59.14 | 59.08 | 59.08 | 1,400 | +0.01(+0.02%) |
Feb 18, 2014 | 58.91 | 59.23 | 58.88 | 59.07 | 56,200 | +0.41(+0.70%) |
Feb 14, 2014 | 58.66 | 58.66 | 58.66 | 0 | -0.16(-0.27%) | |
Feb 13, 2014 | 58.88 | 58.88 | 58.82 | 58.82 | 500 | +0.33(+0.56%) |
Feb 11, 2014 | 58.49 | 58.49 | 58.49 | 58.49 | 0 | -0.60(-1.02%) |
Feb 10, 2014 | 59.09 | 59.12 | 59.02 | 59.09 | 22,123 | -0.06(-0.10%) |
Feb 07, 2014 | 59.21 | 59.22 | 59.15 | 59.15 | 1,700 | +0.50(+0.85%) |
Feb 06, 2014 | 58.72 | 58.72 | 58.63 | 58.65 | 9,300 | -0.47(-0.79%) |
Feb 04, 2014 | 59.12 | 59.12 | 59.12 | 0 | +0.72(+1.23%) | |
Jan 29, 2014 | 58.40 | 58.40 | 58.40 | 0 | +1.99(+3.53%) | |
Jan 22, 2014 | 56.41 | 56.41 | 56.41 | 56.41 | 0 | -0.49(-0.86%) |
Jan 21, 2014 | 56.90 | 56.90 | 56.90 | 56.90 | 100 | -0.01(-0.02%) |
Jan 16, 2014 | 56.91 | 56.91 | 56.91 | 0 | +0.09(+0.16%) | |
Jan 10, 2014 | 56.82 | 56.82 | 56.82 | 0 | +0.80(+1.43%) | |
Jan 08, 2014 | 56.02 | 56.02 | 56.02 | 0 | -0.44(-0.78%) | |
Jan 07, 2014 | 56.49 | 56.49 | 56.46 | 56.46 | 200 | -1.24(-2.15%) |
Oct 15, 2013 | 57.70 | 57.70 | 57.70 | 0 | +0.52(+0.91%) | |
Sep 18, 2013 | 57.18 | 57.18 | 57.18 | 0 | +3.18(+5.89%) | |
Sep 03, 2013 | 54.00 | 54.00 | 54.00 | 0 | -1.49(-2.69%) | |
Aug 20, 2013 | 55.49 | 55.49 | 55.49 | 0 | +0.45(+0.82%) | |
Aug 19, 2013 | 55.04 | 55.04 | 55.04 | 55.04 | 150 | -1.93(-3.39%) |
Jul 26, 2013 | 56.97 | 56.97 | 56.97 | 0 | +0.54(+0.96%) | |
Jul 25, 2013 | 56.30 | 56.43 | 56.30 | 56.43 | 300 | -0.13(-0.23%) |
Jul 24, 2013 | 56.67 | 56.67 | 56.56 | 56.56 | 250 | +0.07(+0.13%) |
Jul 16, 2013 | 56.49 | 56.49 | 56.49 | 56.49 | 0 | +0.27(+0.48%) |
Jul 15, 2013 | 56.23 | 56.23 | 56.22 | 56.22 | 500 | +0.10(+0.18%) |
Jul 11, 2013 | 56.12 | 56.12 | 56.12 | 0 | +0.31(+0.56%) | |
Jun 28, 2013 | 55.81 | 55.81 | 55.81 | 0 | -3.07(-5.21%) |