Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.11 | 52.22 | 52.11 | 52.22 | 5,803 | +0.17(+0.33%) |
May 29, 2014 | 51.91 | 52.05 | 51.91 | 52.05 | 19,539 | +0.10(+0.20%) |
May 28, 2014 | 51.93 | 51.96 | 51.78 | 51.95 | 7,580 | +0.14(+0.27%) |
May 27, 2014 | 51.84 | 51.89 | 51.78 | 51.81 | 18,674 | +0.22(+0.43%) |
May 23, 2014 | 51.47 | 51.59 | 51.59 | 51.59 | 3,495 | +0.15(+0.30%) |
May 22, 2014 | 51.33 | 51.50 | 51.33 | 51.43 | 7,016 | +0.26(+0.50%) |
May 21, 2014 | 51.21 | 51.21 | 51.11 | 51.17 | 5,473 | +0.19(+0.37%) |
May 20, 2014 | 51.11 | 51.16 | 50.88 | 50.99 | 19,005 | -0.34(-0.67%) |
May 19, 2014 | 51.29 | 51.33 | 51.29 | 51.33 | 1,854 | +0.13(+0.25%) |
May 16, 2014 | 51.02 | 51.20 | 51.02 | 51.20 | 4,730 | +0.30(+0.59%) |
May 15, 2014 | 51.05 | 51.06 | 50.90 | 50.90 | 3,170 | -0.62(-1.20%) |
May 14, 2014 | 51.52 | 51.52 | 51.52 | 51.52 | 782 | -0.06(-0.12%) |
May 13, 2014 | 51.70 | 51.70 | 51.56 | 51.58 | 2,320 | +0.01(+0.02%) |
May 12, 2014 | 51.70 | 51.70 | 51.44 | 51.57 | 1,196 | +0.47(+0.92%) |
May 09, 2014 | 51.13 | 51.13 | 51.09 | 51.10 | 6,481 | -0.03(-0.07%) |
May 08, 2014 | 51.13 | 51.13 | 51.13 | 51.13 | 73 | +0.00(+0.00%) |
May 07, 2014 | 51.15 | 51.15 | 51.12 | 51.13 | 633 | +0.15(+0.30%) |
May 06, 2014 | 51.11 | 51.11 | 50.98 | 50.98 | 826 | -0.26(-0.50%) |
May 05, 2014 | 51.23 | 51.23 | 51.23 | 51.23 | 521 | +0.00(+0.00%) |
May 02, 2014 | 51.26 | 51.26 | 51.17 | 51.23 | 5,043 | +0.03(+0.05%) |
May 01, 2014 | 51.11 | 51.35 | 51.11 | 51.21 | 6,698 | +0.15(+0.30%) |
Apr 30, 2014 | 51.02 | 51.07 | 51.02 | 51.05 | 681 | +0.09(+0.19%) |
Apr 29, 2014 | 50.93 | 50.96 | 50.88 | 50.96 | 1,769 | +0.35(+0.70%) |
Apr 28, 2014 | 50.48 | 50.67 | 50.48 | 50.61 | 1,432 | -0.16(-0.32%) |
Apr 25, 2014 | 50.79 | 50.84 | 50.75 | 50.77 | 1,246 | -0.22(-0.43%) |
Apr 23, 2014 | 50.99 | 50.99 | 50.99 | 50.99 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 51.00 | 51.00 | 50.99 | 50.99 | 474 | +0.22(+0.44%) |
Apr 21, 2014 | 50.76 | 50.76 | 50.76 | 50.76 | 822 | +0.02(+0.03%) |
Apr 17, 2014 | 50.66 | 50.75 | 50.75 | 50.75 | 1,048 | +0.27(+0.54%) |
Apr 16, 2014 | 50.47 | 50.47 | 50.47 | 50.47 | 616 | +0.74(+1.48%) |
Apr 15, 2014 | 50.13 | 50.13 | 49.73 | 49.73 | 880 | -0.04(-0.08%) |
Apr 14, 2014 | 49.78 | 49.78 | 49.77 | 49.77 | 243 | -0.00(-0.00%) |
Apr 11, 2014 | 49.78 | 49.78 | 49.78 | 49.78 | 334 | -0.48(-0.95%) |
Apr 10, 2014 | 50.26 | 50.26 | 50.25 | 50.25 | 1,048 | -0.19(-0.37%) |
Apr 09, 2014 | 50.44 | 50.44 | 50.44 | 50.44 | 404 | -0.05(-0.10%) |
Apr 08, 2014 | 50.49 | 50.49 | 50.49 | 50.49 | 153 | +0.00(+0.00%) |
Apr 07, 2014 | 50.49 | 50.49 | 50.49 | 50.49 | 233 | -0.63(-1.23%) |
Apr 04, 2014 | 51.11 | 51.11 | 51.11 | 51.11 | 8,536 | -0.00(-0.00%) |
Apr 03, 2014 | 51.21 | 51.21 | 51.07 | 51.12 | 32,626 | -0.04(-0.08%) |
Apr 02, 2014 | 51.17 | 51.17 | 51.15 | 51.16 | 2,975 | +0.32(+0.62%) |
Apr 01, 2014 | 50.84 | 50.84 | 50.84 | 50.84 | 270 | +0.00(+0.00%) |
Mar 31, 2014 | 50.84 | 50.84 | 50.84 | 50.84 | 433 | +0.34(+0.68%) |
Mar 28, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 4,062 | +0.49(+0.98%) |
Mar 27, 2014 | 50.13 | 50.13 | 50.01 | 50.01 | 2,740 | -0.59(-1.17%) |
Mar 26, 2014 | 50.37 | 50.60 | 50.60 | 50.60 | 16 | +0.00(+0.00%) |
Mar 24, 2014 | 50.60 | 50.60 | 50.60 | 50.60 | 116 | -0.44(-0.86%) |
Mar 21, 2014 | 51.04 | 51.04 | 51.04 | 51.04 | 128 | +0.13(+0.26%) |
Mar 19, 2014 | 50.91 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 50.90 | 50.91 | 50.90 | 50.91 | 383 | +0.51(+1.02%) |
Mar 17, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 106 | +0.00(+0.00%) |
Mar 14, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 52 | +0.00(+0.00%) |
Mar 13, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 99 | +0.00(+0.00%) |
Mar 12, 2014 | 50.37 | 50.39 | 50.37 | 50.39 | 400 | -0.34(-0.68%) |
Mar 11, 2014 | 50.74 | 50.74 | 50.74 | 50.74 | 146 | -0.16(-0.32%) |
Mar 10, 2014 | 50.90 | 50.90 | 50.90 | 50.90 | 135 | +0.00(+0.00%) |
Mar 07, 2014 | 50.77 | 50.90 | 50.77 | 50.90 | 763 | +0.06(+0.12%) |
Mar 05, 2014 | 50.96 | 50.84 | 50.84 | 50.84 | 582 | -0.12(-0.24%) |
Mar 04, 2014 | 50.94 | 50.97 | 50.94 | 50.96 | 662 | +0.62(+1.23%) |