Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 19,500 | +0.03(+0.06%) |
May 28, 2015 | 50.02 | 50.02 | 50.00 | 50.00 | 2,436 | +0.04(+0.08%) |
May 21, 2015 | 49.97 | 49.97 | 49.96 | 49.96 | 173 | -0.04(-0.08%) |
May 11, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | +0.00(+0.00%) |
May 08, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 110 | +0.04(+0.08%) |
May 01, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 108 | -0.07(-0.14%) |
Apr 28, 2015 | 49.97 | 50.03 | 50.03 | 50.03 | 3,300 | +0.07(+0.14%) |
Apr 27, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 356 | -0.06(-0.12%) |
Apr 23, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 600 | -0.00(-0.00%) |
Apr 21, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 200 | +0.06(+0.12%) |
Apr 17, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 100 | -0.06(-0.12%) |
Apr 14, 2015 | 50.00 | 50.02 | 49.98 | 50.02 | 1 | +0.08(+0.16%) |
Apr 13, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 608 | +0.01(+0.02%) |
Apr 10, 2015 | 49.93 | 49.93 | 49.93 | 49.93 | 202 | -0.05(-0.09%) |
Apr 09, 2015 | 49.98 | 49.98 | 49.98 | 49.98 | 102 | +0.03(+0.06%) |
Apr 07, 2015 | 49.94 | 49.95 | 49.94 | 49.95 | 95 | -0.07(-0.14%) |
Apr 06, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 1,077 | +0.09(+0.17%) |
Apr 02, 2015 | 49.93 | 49.93 | 49.93 | 49.93 | 600 | -0.02(-0.04%) |
Mar 31, 2015 | 50.00 | 50.02 | 49.95 | 49.95 | 60 | +0.01(+0.02%) |
Mar 26, 2015 | 50.02 | 49.94 | 49.94 | 49.94 | 4,900 | -0.01(-0.02%) |
Mar 25, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 254 | +0.00(+0.00%) |
Mar 23, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 2,200 | +0.00(+0.00%) |
Mar 19, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | +0.01(+0.02%) |
Mar 18, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 376 | +0.00(+0.00%) |
Mar 17, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 204 | -0.00(-0.00%) |
Mar 03, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 100 | -0.08(-0.16%) |
Feb 27, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 100 | -0.01(-0.02%) |
Feb 20, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 12 | +0.01(+0.02%) |
Feb 17, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 800 | +0.00(+0.00%) |
Feb 12, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 200 | +0.09(+0.18%) |
Feb 10, 2015 | 49.93 | 49.93 | 49.93 | 49.93 | 300 | -0.09(-0.18%) |
Feb 05, 2015 | 50.02 | 50.02 | 50.01 | 50.02 | 272 | +0.08(+0.15%) |
Feb 03, 2015 | 49.95 | 49.95 | 49.95 | 49.94 | 41 | -0.09(-0.17%) |
Feb 02, 2015 | 50.01 | 50.03 | 50.01 | 50.03 | 800 | +0.08(+0.16%) |
Jan 30, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 600 | -0.08(-0.16%) |
Jan 23, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 11 | +0.00(+0.00%) |
Jan 15, 2015 | 49.94 | 50.03 | 50.03 | 50.03 | 1,200 | +0.10(+0.20%) |
Jan 14, 2015 | 49.93 | 49.98 | 49.93 | 49.93 | 3,006 | -0.10(-0.20%) |
Jan 05, 2015 | 49.92 | 50.03 | 50.03 | 50.03 | 400 | +0.14(+0.28%) |
Dec 30, 2014 | 49.91 | 49.91 | 49.88 | 49.89 | 5 | -0.03(-0.06%) |
Dec 29, 2014 | 49.92 | 49.92 | 49.92 | 49.92 | 500 | -0.03(-0.06%) |
Dec 23, 2014 | 49.95 | 49.95 | 49.95 | 49.95 | 1,200 | -0.02(-0.05%) |
Dec 15, 2014 | 49.96 | 49.97 | 49.96 | 49.97 | 381 | +0.00(+0.01%) |
Dec 12, 2014 | 49.97 | 49.97 | 49.97 | 49.97 | 500 | +0.11(+0.22%) |
Dec 08, 2014 | 49.86 | 49.86 | 49.86 | 49.86 | 200 | -0.11(-0.22%) |
Nov 24, 2014 | 49.97 | 49.97 | 49.97 | 49.97 | 400 | -0.12(-0.24%) |
Nov 17, 2014 | 50.09 | 50.09 | 50.09 | 50.09 | 100 | +0.01(+0.02%) |
Nov 14, 2014 | 50.08 | 50.09 | 50.08 | 50.08 | 1,712 | -0.01(-0.02%) |
Nov 13, 2014 | 50.08 | 50.09 | 50.08 | 50.09 | 328 | -0.01(-0.02%) |
Nov 11, 2014 | 50.10 | 50.10 | 50.10 | 50.10 | 100 | +0.02(+0.04%) |
Nov 10, 2014 | 50.09 | 50.09 | 50.00 | 50.08 | 2,786 | +0.07(+0.14%) |
Nov 07, 2014 | 49.98 | 50.01 | 49.98 | 50.01 | 200 | +0.04(+0.08%) |
Nov 06, 2014 | 50.07 | 50.07 | 49.95 | 49.97 | 4,801 | +0.02(+0.04%) |
Nov 05, 2014 | 50.10 | 50.10 | 49.95 | 49.95 | 5,059 | -0.06(-0.11%) |
Nov 03, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 86 | -0.03(-0.07%) |
Oct 23, 2014 | 50.13 | 50.13 | 50.04 | 50.04 | 55 | -0.08(-0.17%) |
Oct 21, 2014 | 50.12 | 50.04 | 50.04 | 50.12 | 6,850 | +0.08(+0.17%) |
Oct 14, 2014 | 50.03 | 50.09 | 50.02 | 50.04 | 1 | -0.05(-0.10%) |
Oct 10, 2014 | 49.89 | 50.09 | 50.09 | 50.09 | 1,100 | +0.06(+0.11%) |
Oct 09, 2014 | 50.08 | 50.10 | 50.03 | 50.03 | 9,513 | +0.02(+0.05%) |
Oct 08, 2014 | 50.04 | 50.05 | 47.66 | 50.01 | 117,282 | -0.03(-0.06%) |
Oct 07, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 802 | +0.00(+0.00%) |
Sep 30, 2014 | 50.05 | 50.05 | 50.04 | 50.04 | 1 | +0.03(+0.06%) |
Sep 29, 2014 | 50.00 | 50.05 | 50.00 | 50.01 | 3,200 | -0.00(-0.00%) |
Sep 26, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,800 | -0.05(-0.10%) |
Sep 24, 2014 | 50.06 | 50.06 | 50.06 | 50.06 | 100 | +0.03(+0.06%) |
Sep 23, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 250 | +0.01(+0.01%) |
Sep 17, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 500 | -0.03(-0.05%) |
Sep 16, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 10 | +0.00(+0.00%) |
Sep 15, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,245 | +0.01(+0.02%) |
Sep 12, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 1,000 | +0.02(+0.04%) |
Sep 11, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 10 | +0.00(+0.00%) |
Sep 10, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 2 | -0.00(-0.00%) |
Sep 09, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 2,002 | -0.03(-0.06%) |
Sep 08, 2014 | 50.00 | 50.07 | 50.00 | 50.05 | 3,000 | +0.00(+0.00%) |
Sep 05, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,601 | -0.01(-0.02%) |
Sep 04, 2014 | 50.03 | 50.06 | 50.03 | 50.06 | 7,338 | +0.03(+0.06%) |
Sep 02, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 2,000 | -0.02(-0.04%) |
Aug 29, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 300 | +0.01(+0.02%) |
Aug 27, 2014 | 50.06 | 50.04 | 50.04 | 50.04 | 3,000 | +0.00(+0.00%) |
Aug 26, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 11,360 | -0.03(-0.06%) |
Aug 25, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 2,200 | +0.01(+0.02%) |
Aug 19, 2014 | 50.01 | 50.06 | 50.06 | 50.06 | 300 | +0.05(+0.10%) |
Aug 18, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 70 | +0.00(+0.00%) |
Aug 15, 2014 | 50.05 | 50.05 | 50.01 | 50.01 | 2,001 | -0.02(-0.04%) |
Aug 14, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 1,090 | +0.02(+0.04%) |
Aug 13, 2014 | 50.01 | 50.03 | 50.03 | 50.01 | 69,657 | -0.02(-0.04%) |
Aug 12, 2014 | 50.01 | 50.03 | 50.00 | 50.03 | 136,761 | +0.02(+0.04%) |
Aug 11, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 2,230 | +0.00(+0.00%) |
Aug 08, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 3,722 | +0.03(+0.06%) |
Aug 07, 2014 | 49.98 | 49.98 | 49.98 | 49.98 | 225 | -0.03(-0.06%) |
Aug 06, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 2,002 | +0.00(+0.00%) |
Aug 05, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 93 | +0.00(+0.00%) |
Aug 04, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 11,701 | -0.02(-0.04%) |
Aug 01, 2014 | 50.01 | 50.03 | 50.03 | 50.03 | 35 | +0.00(+0.00%) |
Jul 31, 2014 | 50.07 | 50.07 | 50.03 | 50.03 | 435 | -0.04(-0.08%) |
Jul 30, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 1,897 | -0.01(-0.02%) |
Jul 25, 2014 | 50.08 | 50.08 | 50.08 | 50.08 | 300 | +0.03(+0.05%) |
Jul 23, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 8,343 | -0.02(-0.04%) |
Jul 22, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 1,500 | +0.00(+0.00%) |
Jul 21, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 1,000 | -0.01(-0.02%) |
Jul 18, 2014 | 50.08 | 50.08 | 50.08 | 50.08 | 1,500 | +0.04(+0.09%) |
Jul 17, 2014 | 50.03 | 50.04 | 50.03 | 50.04 | 500 | -0.02(-0.05%) |
Jul 16, 2014 | 50.14 | 50.14 | 50.06 | 50.06 | 1,294 | +0.00(+0.00%) |
Jul 15, 2014 | 50.06 | 50.06 | 50.06 | 50.06 | 1,900 | -0.01(-0.02%) |
Jul 14, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 2 | +0.00(+0.00%) |
Jul 11, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 1,203 | +0.00(+0.00%) |
Jul 10, 2014 | 50.08 | 50.08 | 50.07 | 50.07 | 642 | +0.02(+0.04%) |
Jul 09, 2014 | 50.06 | 50.07 | 50.05 | 50.05 | 21,652 | -0.03(-0.06%) |
Jul 08, 2014 | 50.11 | 50.15 | 50.08 | 50.08 | 129,241 | -0.01(-0.02%) |
Jul 07, 2014 | 50.09 | 50.09 | 50.09 | 50.09 | 1,103 | +0.01(+0.02%) |
Jul 03, 2014 | 50.08 | 50.08 | 50.08 | 50.08 | 500 | +0.01(+0.02%) |
Jul 02, 2014 | 50.07 | 50.07 | 50.07 | 50.07 | 598 | +0.02(+0.04%) |
Jun 26, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 600 | -0.07(-0.14%) |
Jun 25, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 1 | +0.00(+0.00%) |
Jun 20, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | +0.00(+0.00%) |
Jun 18, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | +0.00(+0.00%) |
Jun 16, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 1,000 | +0.00(+0.00%) |
Jun 13, 2014 | 50.04 | 50.12 | 50.04 | 50.12 | 2,255 | +0.08(+0.16%) |
Jun 12, 2014 | 49.95 | 50.04 | 49.95 | 50.04 | 300 | -0.08(-0.16%) |
Jun 09, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 1 | +0.00(+0.00%) |
Jun 05, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 2 | +0.00(+0.00%) |
Jun 04, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 3,300 | +0.00(+0.00%) |