Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.65 | 60.65 | 60.65 | 60.65 | 7,113 | -0.80(-1.30%) |
May 27, 2014 | 61.45 | 61.45 | 61.45 | 0 | +0.51(+0.84%) | |
May 22, 2014 | 60.94 | 60.94 | 60.94 | 0 | +0.14(+0.23%) | |
May 20, 2014 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | -0.64(-1.04%) |
May 19, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 3,000 | +0.24(+0.40%) |
May 16, 2014 | 58.84 | 61.20 | 58.84 | 61.20 | 33,600 | +4.35(+7.65%) |
May 15, 2014 | 57.22 | 57.22 | 56.85 | 56.85 | 1,087 | -1.40(-2.40%) |
May 13, 2014 | 58.25 | 58.25 | 58.25 | 0 | -0.70(-1.19%) | |
May 09, 2014 | 58.95 | 58.95 | 58.95 | 0 | -0.61(-1.02%) | |
May 08, 2014 | 58.26 | 59.56 | 58.26 | 59.56 | 1,100 | +1.56(+2.69%) |
May 07, 2014 | 57.59 | 58.00 | 57.38 | 58.00 | 41,963 | +0.29(+0.50%) |
May 06, 2014 | 56.40 | 57.71 | 56.40 | 57.71 | 10,300 | +0.35(+0.61%) |
May 05, 2014 | 57.36 | 57.36 | 57.36 | 57.36 | 100 | -0.01(-0.02%) |
May 02, 2014 | 57.37 | 57.38 | 57.37 | 57.37 | 300 | -0.38(-0.66%) |
May 01, 2014 | 57.76 | 57.97 | 57.75 | 57.75 | 300 | +0.96(+1.69%) |
Apr 30, 2014 | 56.98 | 56.98 | 56.79 | 56.79 | 12,700 | -0.81(-1.41%) |
Apr 29, 2014 | 57.30 | 57.60 | 57.30 | 57.60 | 200 | +1.05(+1.86%) |
Apr 25, 2014 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | -2.82(-4.75%) |
Apr 24, 2014 | 59.38 | 59.38 | 58.62 | 59.37 | 5,300 | +0.07(+0.12%) |
Apr 22, 2014 | 59.30 | 59.30 | 59.30 | 0 | +1.05(+1.80%) | |
Apr 21, 2014 | 57.90 | 58.25 | 57.90 | 58.25 | 1,100 | +0.37(+0.64%) |
Apr 17, 2014 | 57.88 | 57.88 | 57.88 | 0 | +0.36(+0.63%) | |
Apr 16, 2014 | 58.00 | 58.00 | 57.52 | 57.52 | 400 | +0.25(+0.44%) |
Apr 15, 2014 | 58.18 | 58.18 | 56.78 | 57.27 | 1,200 | -1.58(-2.68%) |
Apr 14, 2014 | 58.86 | 59.25 | 58.85 | 58.85 | 2,257 | -0.15(-0.25%) |
Apr 11, 2014 | 57.93 | 59.16 | 57.93 | 59.00 | 0 | -0.04(-0.07%) |
Apr 10, 2014 | 60.83 | 61.01 | 59.04 | 59.04 | 1,400 | -2.13(-3.48%) |
Apr 09, 2014 | 61.17 | 61.17 | 61.17 | 61.17 | 100 | -0.04(-0.07%) |
Apr 08, 2014 | 61.63 | 61.75 | 61.21 | 61.21 | 1,800 | -0.64(-1.03%) |
Apr 07, 2014 | 62.20 | 62.20 | 61.75 | 61.85 | 3,000 | -0.60(-0.96%) |
Apr 04, 2014 | 64.24 | 64.30 | 62.40 | 62.45 | 0 | -1.75(-2.73%) |
Apr 03, 2014 | 64.19 | 64.85 | 64.19 | 64.20 | 2,200 | +0.20(+0.31%) |
Apr 02, 2014 | 63.85 | 64.01 | 63.75 | 64.00 | 4,100 | +0.95(+1.51%) |
Apr 01, 2014 | 61.72 | 63.05 | 61.72 | 63.05 | 32,300 | +0.56(+0.90%) |
Mar 31, 2014 | 61.81 | 62.49 | 61.81 | 62.49 | 4,800 | +0.46(+0.74%) |
Mar 28, 2014 | 61.65 | 62.03 | 61.65 | 62.03 | 0 | +0.78(+1.27%) |
Mar 27, 2014 | 61.83 | 61.85 | 61.25 | 61.25 | 1,000 | -0.15(-0.24%) |
Mar 26, 2014 | 62.49 | 62.49 | 61.40 | 61.40 | 1,100 | -1.30(-2.07%) |
Mar 25, 2014 | 62.51 | 62.70 | 62.51 | 62.70 | 500 | +0.55(+0.88%) |
Mar 24, 2014 | 62.83 | 62.83 | 61.40 | 62.15 | 5,200 | -0.20(-0.32%) |
Mar 21, 2014 | 61.65 | 63.05 | 61.65 | 62.35 | 1,800 | +0.60(+0.97%) |
Mar 20, 2014 | 59.53 | 61.75 | 59.53 | 61.75 | 4,900 | +1.20(+1.98%) |
Mar 19, 2014 | 59.60 | 60.80 | 59.60 | 60.55 | 3,900 | +2.05(+3.50%) |
Mar 18, 2014 | 58.49 | 58.50 | 58.49 | 58.50 | 300 | +0.66(+1.14%) |
Mar 14, 2014 | 57.84 | 57.84 | 57.84 | 0 | -1.12(-1.90%) | |
Mar 13, 2014 | 59.86 | 59.86 | 58.96 | 58.96 | 5,400 | -1.04(-1.73%) |
Mar 12, 2014 | 58.54 | 60.00 | 58.54 | 60.00 | 25,800 | +0.85(+1.44%) |
Mar 11, 2014 | 59.60 | 59.62 | 59.15 | 59.15 | 12,000 | -0.30(-0.50%) |
Mar 10, 2014 | 59.57 | 59.57 | 59.45 | 59.45 | 300 | +0.56(+0.95%) |
Mar 06, 2014 | 58.89 | 58.89 | 58.89 | 0 | +0.64(+1.10%) | |
Mar 05, 2014 | 57.80 | 58.31 | 57.80 | 58.25 | 31,400 | +0.80(+1.39%) |
Mar 04, 2014 | 57.38 | 57.45 | 57.38 | 57.45 | 5,200 | +0.46(+0.81%) |