Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.76 | 51.76 | 51.55 | 51.71 | 1,686 | +0.12(+0.23%) |
May 29, 2014 | 50.91 | 51.70 | 50.91 | 51.59 | 2,520 | +0.09(+0.18%) |
May 28, 2014 | 51.50 | 51.50 | 51.27 | 51.50 | 5,766 | +0.25(+0.48%) |
May 27, 2014 | 50.70 | 51.39 | 50.70 | 51.25 | 2,088 | -0.03(-0.06%) |
May 23, 2014 | 51.01 | 51.28 | 51.28 | 51.28 | 1,800 | +0.05(+0.10%) |
May 22, 2014 | 50.98 | 51.27 | 50.98 | 51.23 | 2,863 | -0.08(-0.16%) |
May 21, 2014 | 51.16 | 51.31 | 51.00 | 51.31 | 6,098 | +0.26(+0.51%) |
May 20, 2014 | 51.00 | 51.05 | 51.00 | 51.05 | 800 | -0.09(-0.18%) |
May 19, 2014 | 51.19 | 51.19 | 51.00 | 51.14 | 7,350 | +0.01(+0.02%) |
May 16, 2014 | 51.13 | 51.13 | 51.13 | 51.13 | 243 | +0.23(+0.46%) |
May 15, 2014 | 50.46 | 51.08 | 50.46 | 50.90 | 2,394 | +0.25(+0.49%) |
May 14, 2014 | 51.03 | 51.03 | 50.38 | 50.65 | 2,671 | -0.26(-0.51%) |
May 13, 2014 | 50.75 | 50.92 | 50.72 | 50.91 | 1,843 | +0.24(+0.48%) |
May 12, 2014 | 50.60 | 50.71 | 50.60 | 50.67 | 23,032 | +0.46(+0.91%) |
May 09, 2014 | 50.21 | 50.55 | 50.21 | 50.21 | 1,226 | -0.22(-0.44%) |
May 08, 2014 | 50.67 | 50.67 | 50.42 | 50.43 | 919 | -0.14(-0.28%) |
May 07, 2014 | 50.57 | 50.57 | 50.57 | 50.57 | 373 | -0.01(-0.01%) |
May 06, 2014 | 50.11 | 50.58 | 50.08 | 50.58 | 2,721 | -0.02(-0.03%) |
May 05, 2014 | 50.59 | 50.59 | 50.59 | 50.59 | 135 | +0.23(+0.46%) |
May 02, 2014 | 50.32 | 50.37 | 50.32 | 50.36 | 586 | -0.23(-0.45%) |
May 01, 2014 | 50.66 | 50.66 | 50.01 | 50.59 | 1,636 | -0.01(-0.02%) |
Apr 30, 2014 | 50.60 | 50.60 | 50.60 | 50.60 | 350 | +0.14(+0.28%) |
Apr 29, 2014 | 50.43 | 50.46 | 50.43 | 50.46 | 792 | +0.03(+0.06%) |
Apr 28, 2014 | 50.49 | 50.51 | 50.41 | 50.43 | 912 | +0.03(+0.06%) |
Apr 25, 2014 | 49.90 | 50.44 | 49.84 | 50.40 | 3,881 | +0.22(+0.44%) |
Apr 24, 2014 | 50.29 | 50.29 | 50.18 | 50.18 | 560 | +0.06(+0.12%) |
Apr 23, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 131 | +0.00(+0.00%) |
Apr 22, 2014 | 50.35 | 50.35 | 49.90 | 50.12 | 3,082 | -0.15(-0.30%) |
Apr 21, 2014 | 50.27 | 50.27 | 50.27 | 50.27 | 147 | +0.00(+0.00%) |
Apr 17, 2014 | 50.19 | 50.27 | 50.27 | 50.27 | 1,600 | +0.37(+0.74%) |
Apr 16, 2014 | 50.29 | 50.29 | 49.84 | 49.90 | 3,939 | +0.04(+0.08%) |
Apr 15, 2014 | 49.85 | 49.86 | 49.84 | 49.86 | 1,448 | -0.01(-0.02%) |
Apr 14, 2014 | 50.06 | 50.50 | 49.86 | 49.87 | 12,107 | -0.65(-1.29%) |
Apr 11, 2014 | 50.59 | 50.59 | 50.38 | 50.52 | 619 | +0.01(+0.03%) |
Apr 10, 2014 | 49.62 | 50.55 | 49.50 | 50.51 | 3,796 | -0.11(-0.22%) |
Apr 09, 2014 | 50.57 | 50.78 | 50.57 | 50.62 | 875 | +0.03(+0.06%) |
Apr 08, 2014 | 50.35 | 50.59 | 50.35 | 50.59 | 3,576 | +0.25(+0.50%) |
Apr 07, 2014 | 50.25 | 50.34 | 49.99 | 50.34 | 5,465 | +0.09(+0.18%) |
Apr 04, 2014 | 50.53 | 50.71 | 50.25 | 50.25 | 9,530 | +0.45(+0.90%) |
Apr 03, 2014 | 50.03 | 50.23 | 49.80 | 49.80 | 4,123 | -0.72(-1.42%) |
Apr 02, 2014 | 50.47 | 50.53 | 50.47 | 50.52 | 1,120 | +0.27(+0.54%) |
Apr 01, 2014 | 50.54 | 50.54 | 50.25 | 50.25 | 2,801 | -0.35(-0.69%) |
Mar 31, 2014 | 50.19 | 50.60 | 50.15 | 50.60 | 2,809 | +0.35(+0.70%) |
Mar 28, 2014 | 49.78 | 50.25 | 49.78 | 50.25 | 11,314 | +0.55(+1.11%) |
Mar 27, 2014 | 49.78 | 49.78 | 49.07 | 49.70 | 14,313 | +0.03(+0.06%) |
Mar 26, 2014 | 49.50 | 49.67 | 49.50 | 49.67 | 4,136 | +0.26(+0.52%) |
Mar 25, 2014 | 49.41 | 49.50 | 49.41 | 49.41 | 3,550 | +0.01(+0.03%) |
Mar 24, 2014 | 49.41 | 49.41 | 49.40 | 49.40 | 725 | -0.11(-0.22%) |
Mar 21, 2014 | 49.51 | 49.51 | 49.51 | 49.51 | 1,990 | +0.01(+0.02%) |
Mar 20, 2014 | 49.52 | 49.52 | 49.50 | 49.50 | 565 | +0.02(+0.04%) |
Mar 19, 2014 | 49.50 | 49.50 | 49.48 | 49.48 | 2,224 | +0.01(+0.02%) |
Mar 18, 2014 | 49.49 | 49.49 | 49.45 | 49.47 | 1,033 | +0.07(+0.14%) |
Mar 17, 2014 | 49.50 | 49.50 | 49.30 | 49.40 | 7,527 | +0.25(+0.51%) |
Mar 14, 2014 | 49.49 | 49.49 | 49.15 | 49.15 | 2,950 | -0.30(-0.61%) |
Mar 13, 2014 | 49.28 | 49.50 | 49.25 | 49.45 | 18,613 | +0.40(+0.82%) |
Mar 12, 2014 | 49.00 | 49.30 | 49.00 | 49.05 | 3,720 | -0.11(-0.22%) |
Mar 11, 2014 | 49.00 | 49.17 | 49.00 | 49.16 | 2,992 | +0.10(+0.20%) |
Mar 10, 2014 | 49.06 | 49.06 | 49.06 | 49.06 | 264 | -0.52(-1.06%) |
Mar 07, 2014 | 49.50 | 49.58 | 49.03 | 49.58 | 4,108 | -0.13(-0.25%) |
Mar 06, 2014 | 49.53 | 49.71 | 49.00 | 49.71 | 2,238 | +0.17(+0.34%) |
Mar 05, 2014 | 49.42 | 49.67 | 49.24 | 49.54 | 5,637 | +0.12(+0.24%) |
Mar 04, 2014 | 49.42 | 49.42 | 49.42 | 49.42 | 67 | +0.00(+0.00%) |