Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.51 | 59.75 | 58.16 | 59.75 | 2,937 | +1.97(+3.41%) |
May 29, 2014 | 57.78 | 57.78 | 57.78 | 57.78 | 400 | +0.69(+1.21%) |
May 28, 2014 | 57.87 | 57.87 | 56.72 | 57.09 | 8,584 | -0.17(-0.30%) |
May 27, 2014 | 56.30 | 57.26 | 56.29 | 57.26 | 5,013 | -0.07(-0.12%) |
May 23, 2014 | 58.00 | 57.33 | 57.33 | 57.33 | 6,500 | -1.27(-2.16%) |
May 22, 2014 | 58.99 | 58.99 | 58.60 | 58.60 | 650 | -0.24(-0.41%) |
May 21, 2014 | 58.13 | 58.84 | 58.13 | 58.84 | 579 | -0.33(-0.56%) |
May 20, 2014 | 59.76 | 59.76 | 59.17 | 59.17 | 1,166 | -0.49(-0.82%) |
May 19, 2014 | 58.30 | 59.66 | 58.30 | 59.66 | 1,412 | -0.09(-0.15%) |
May 16, 2014 | 59.75 | 59.75 | 59.75 | 59.75 | 117 | +0.40(+0.67%) |
May 15, 2014 | 59.40 | 59.40 | 59.35 | 59.35 | 973 | -0.61(-1.02%) |
May 14, 2014 | 59.82 | 60.00 | 59.82 | 59.96 | 1,320 | -0.45(-0.74%) |
May 13, 2014 | 60.13 | 60.66 | 60.06 | 60.41 | 955 | +1.05(+1.77%) |
May 12, 2014 | 59.36 | 59.36 | 59.36 | 59.36 | 100 | +0.00(+0.00%) |
May 09, 2014 | 59.36 | 59.36 | 59.36 | 59.36 | 77 | +0.00(+0.00%) |
May 08, 2014 | 59.35 | 59.36 | 58.70 | 59.36 | 8,917 | +0.30(+0.51%) |
May 07, 2014 | 58.77 | 59.30 | 58.77 | 59.06 | 19,558 | -0.09(-0.15%) |
May 06, 2014 | 59.15 | 59.15 | 59.15 | 59.15 | 324 | +0.55(+0.94%) |
May 05, 2014 | 58.62 | 58.62 | 58.60 | 58.60 | 367 | +0.00(+0.00%) |
May 02, 2014 | 58.52 | 59.00 | 58.52 | 58.60 | 4,571 | +0.10(+0.17%) |
May 01, 2014 | 59.39 | 59.39 | 58.50 | 58.50 | 681 | -0.31(-0.53%) |
Apr 30, 2014 | 58.70 | 58.98 | 58.50 | 58.81 | 8,713 | +0.11(+0.18%) |
Apr 29, 2014 | 58.20 | 58.75 | 58.20 | 58.70 | 1,192 | -0.05(-0.08%) |
Apr 28, 2014 | 58.38 | 58.75 | 58.35 | 58.75 | 642 | +0.28(+0.48%) |
Apr 25, 2014 | 58.01 | 58.47 | 58.01 | 58.47 | 708 | -0.02(-0.03%) |
Apr 24, 2014 | 58.49 | 58.49 | 58.49 | 58.49 | 69 | +0.00(+0.00%) |
Apr 23, 2014 | 58.50 | 58.50 | 58.35 | 58.49 | 355 | +0.49(+0.84%) |
Apr 22, 2014 | 57.66 | 58.00 | 57.66 | 58.00 | 1,075 | +0.66(+1.15%) |
Apr 21, 2014 | 57.34 | 57.34 | 57.34 | 57.34 | 270 | +0.34(+0.60%) |
Apr 17, 2014 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 57.07 | 57.07 | 57.00 | 57.00 | 1,198 | -0.10(-0.18%) |
Apr 15, 2014 | 56.31 | 57.10 | 56.25 | 57.10 | 2,086 | +0.08(+0.14%) |
Apr 14, 2014 | 57.25 | 57.25 | 57.02 | 57.02 | 482 | +0.27(+0.48%) |
Apr 11, 2014 | 57.31 | 57.31 | 56.75 | 56.75 | 542 | -0.50(-0.87%) |
Apr 10, 2014 | 57.47 | 57.75 | 57.15 | 57.25 | 1,628 | -0.80(-1.38%) |
Apr 09, 2014 | 58.05 | 58.05 | 58.05 | 58.05 | 3 | +0.00(+0.00%) |
Apr 08, 2014 | 57.70 | 58.05 | 57.70 | 58.05 | 619 | +0.25(+0.43%) |
Apr 07, 2014 | 58.16 | 58.16 | 57.80 | 57.80 | 645 | -0.70(-1.19%) |
Apr 04, 2014 | 58.40 | 58.75 | 58.40 | 58.50 | 1,841 | -0.15(-0.26%) |
Apr 03, 2014 | 58.66 | 58.75 | 58.65 | 58.65 | 2,493 | -0.45(-0.76%) |
Apr 02, 2014 | 58.16 | 59.20 | 58.16 | 59.10 | 1,606 | +0.93(+1.60%) |
Apr 01, 2014 | 58.63 | 58.63 | 58.17 | 58.17 | 768 | -0.53(-0.90%) |
Mar 31, 2014 | 58.53 | 59.08 | 58.53 | 58.70 | 979 | +0.70(+1.21%) |
Mar 28, 2014 | 57.90 | 58.37 | 57.90 | 58.00 | 729 | +0.39(+0.68%) |
Mar 27, 2014 | 57.50 | 57.61 | 56.56 | 57.61 | 4,678 | +0.63(+1.11%) |
Mar 26, 2014 | 56.90 | 57.21 | 56.90 | 56.98 | 924 | +0.08(+0.14%) |
Mar 25, 2014 | 56.64 | 56.91 | 56.64 | 56.90 | 675 | +0.82(+1.46%) |
Mar 24, 2014 | 56.63 | 57.02 | 56.08 | 56.08 | 657 | -1.07(-1.87%) |
Mar 21, 2014 | 56.87 | 57.23 | 56.57 | 57.15 | 9,589 | +0.45(+0.78%) |
Mar 20, 2014 | 55.73 | 56.70 | 55.73 | 56.70 | 1,816 | +1.09(+1.95%) |
Mar 19, 2014 | 55.62 | 55.62 | 55.62 | 55.62 | 205 | -0.38(-0.68%) |
Mar 18, 2014 | 56.36 | 56.36 | 56.00 | 56.00 | 792 | -0.09(-0.16%) |
Mar 17, 2014 | 56.13 | 56.13 | 56.09 | 56.09 | 1,377 | +0.45(+0.81%) |
Mar 14, 2014 | 56.12 | 56.30 | 55.64 | 55.64 | 1,144 | -0.62(-1.10%) |
Mar 13, 2014 | 56.08 | 56.26 | 56.00 | 56.26 | 1,022 | +0.07(+0.12%) |
Mar 12, 2014 | 56.09 | 56.19 | 56.09 | 56.19 | 274 | -0.24(-0.43%) |
Mar 11, 2014 | 56.05 | 56.43 | 56.05 | 56.43 | 381 | +0.30(+0.53%) |
Mar 10, 2014 | 56.22 | 56.22 | 56.05 | 56.13 | 656 | -0.01(-0.02%) |
Mar 07, 2014 | 56.00 | 56.14 | 55.75 | 56.14 | 12,798 | +0.33(+0.59%) |
Mar 06, 2014 | 55.38 | 56.00 | 55.38 | 55.81 | 1,274 | +0.08(+0.15%) |
Mar 05, 2014 | 55.57 | 55.73 | 55.36 | 55.73 | 901 | +0.14(+0.25%) |
Mar 04, 2014 | 55.06 | 55.59 | 55.06 | 55.59 | 1,248 | +0.59(+1.07%) |