Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.61 | 49.61 | 49.61 | 49.61 | 2,406 | -0.26(-0.52%) |
May 29, 2014 | 49.35 | 49.87 | 49.35 | 49.87 | 963 | +1.07(+2.20%) |
May 28, 2014 | 48.73 | 48.80 | 48.73 | 48.80 | 1,373 | +0.12(+0.25%) |
May 27, 2014 | 48.66 | 48.70 | 48.66 | 48.68 | 1,039 | -0.49(-1.00%) |
May 23, 2014 | 49.17 | 49.17 | 49.17 | 0 | +0.45(+0.93%) | |
May 21, 2014 | 48.72 | 48.72 | 48.72 | 48.72 | 25 | +0.12(+0.24%) |
May 20, 2014 | 48.62 | 48.65 | 48.60 | 48.60 | 4,137 | -0.84(-1.70%) |
May 19, 2014 | 49.45 | 49.45 | 49.45 | 49.45 | 204 | +0.10(+0.20%) |
May 16, 2014 | 49.27 | 49.35 | 49.27 | 49.35 | 1,657 | -0.10(-0.20%) |
May 15, 2014 | 49.36 | 49.45 | 49.36 | 49.45 | 1,570 | -1.24(-2.44%) |
May 14, 2014 | 50.84 | 50.84 | 50.68 | 50.68 | 3,342 | +0.21(+0.42%) |
May 13, 2014 | 50.47 | 50.47 | 50.47 | 50.47 | 214 | +0.96(+1.94%) |
May 12, 2014 | 49.48 | 49.51 | 49.48 | 49.51 | 1,151 | +1.08(+2.22%) |
May 09, 2014 | 48.60 | 48.60 | 48.41 | 48.44 | 4,106 | -1.39(-2.78%) |
May 08, 2014 | 51.53 | 51.55 | 49.82 | 49.82 | 3,333 | -2.53(-4.83%) |
May 06, 2014 | 52.35 | 52.35 | 52.35 | 52.35 | 2,013 | +0.07(+0.14%) |
May 05, 2014 | 51.87 | 52.27 | 51.87 | 52.27 | 507 | +0.81(+1.58%) |
May 02, 2014 | 51.59 | 51.59 | 51.46 | 51.46 | 1,215 | -0.11(-0.21%) |
Apr 30, 2014 | 51.57 | 51.57 | 51.57 | 51.57 | 1,023 | -0.41(-0.78%) |
Apr 29, 2014 | 51.51 | 51.97 | 51.51 | 51.97 | 391 | +1.40(+2.76%) |
Apr 25, 2014 | 50.58 | 50.58 | 50.58 | 50.58 | 90 | +0.75(+1.50%) |
Apr 24, 2014 | 50.17 | 50.24 | 49.83 | 49.83 | 6,824 | -0.06(-0.11%) |
Apr 23, 2014 | 49.88 | 49.88 | 49.88 | 49.88 | 237 | -0.83(-1.64%) |
Apr 22, 2014 | 50.78 | 50.78 | 50.71 | 50.71 | 902 | -0.15(-0.29%) |
Apr 21, 2014 | 50.85 | 50.86 | 50.85 | 50.86 | 541 | +0.33(+0.66%) |
Apr 17, 2014 | 50.53 | 50.53 | 50.53 | 0 | +0.98(+1.99%) | |
Apr 16, 2014 | 49.45 | 49.54 | 49.45 | 49.54 | 1,336 | -0.23(-0.47%) |
Apr 15, 2014 | 49.84 | 49.84 | 49.77 | 49.77 | 460 | -0.29(-0.58%) |
Apr 10, 2014 | 50.06 | 50.06 | 50.06 | 50.06 | 114 | +1.33(+2.73%) |
Apr 08, 2014 | 48.73 | 48.73 | 48.73 | 278 | +0.63(+1.30%) | |
Apr 07, 2014 | 48.13 | 48.13 | 48.10 | 48.10 | 365 | +0.44(+0.92%) |
Apr 03, 2014 | 47.67 | 47.67 | 47.67 | 37 | +0.18(+0.39%) | |
Apr 02, 2014 | 46.99 | 47.48 | 46.82 | 47.48 | 2,341 | +0.33(+0.69%) |
Apr 01, 2014 | 47.16 | 47.16 | 47.16 | 47.16 | 782 | +0.15(+0.32%) |
Mar 28, 2014 | 47.01 | 47.01 | 47.01 | 47.01 | 5,432 | +0.76(+1.65%) |
Mar 27, 2014 | 45.56 | 46.24 | 45.56 | 46.24 | 1,401 | +0.77(+1.68%) |
Mar 26, 2014 | 45.05 | 45.48 | 45.05 | 45.48 | 802 | +1.09(+2.45%) |
Mar 24, 2014 | 44.39 | 44.39 | 44.39 | 81 | -0.47(-1.05%) | |
Mar 21, 2014 | 44.86 | 44.86 | 44.86 | 44.86 | 1,560 | +0.32(+0.71%) |
Mar 19, 2014 | 44.55 | 44.55 | 44.55 | 44.55 | 20 | -0.21(-0.46%) |
Mar 18, 2014 | 44.35 | 44.76 | 44.35 | 44.76 | 16,467 | +1.05(+2.39%) |
Mar 17, 2014 | 44.06 | 44.06 | 43.69 | 43.71 | 2,553 | -0.11(-0.26%) |
Mar 12, 2014 | 43.82 | 43.82 | 43.82 | 25 | -0.37(-0.83%) | |
Mar 10, 2014 | 44.19 | 44.19 | 44.19 | 0 | -0.34(-0.77%) | |
Mar 07, 2014 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | -0.40(-0.88%) |
Mar 06, 2014 | 44.87 | 44.94 | 44.87 | 44.93 | 1,783 | +0.21(+0.47%) |
Mar 05, 2014 | 44.46 | 44.72 | 44.46 | 44.72 | 1,499 | -0.20(-0.44%) |