Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.62 | 50.66 | 50.56 | 50.62 | 51,188 | +0.03(+0.07%) |
May 29, 2014 | 50.56 | 50.68 | 50.47 | 50.59 | 39,863 | +0.27(+0.53%) |
May 28, 2014 | 50.51 | 50.60 | 50.32 | 50.32 | 51,526 | -0.12(-0.23%) |
May 27, 2014 | 50.47 | 50.64 | 50.37 | 50.43 | 35,998 | +0.24(+0.47%) |
May 23, 2014 | 50.37 | 50.20 | 50.20 | 50.20 | 79,191 | -0.14(-0.27%) |
May 22, 2014 | 50.46 | 50.46 | 50.33 | 50.33 | 22,432 | -0.11(-0.21%) |
May 21, 2014 | 50.48 | 50.55 | 50.39 | 50.44 | 83,912 | -0.06(-0.13%) |
May 20, 2014 | 50.53 | 50.61 | 50.50 | 50.50 | 55,689 | -0.12(-0.24%) |
May 19, 2014 | 50.78 | 50.79 | 50.62 | 50.62 | 54,076 | -0.09(-0.17%) |
May 16, 2014 | 50.71 | 50.77 | 50.65 | 50.71 | 143,084 | +0.05(+0.11%) |
May 15, 2014 | 50.69 | 50.88 | 50.64 | 50.66 | 251,276 | -0.08(-0.15%) |
May 14, 2014 | 50.67 | 50.81 | 50.60 | 50.74 | 60,584 | +0.20(+0.39%) |
May 13, 2014 | 50.65 | 50.69 | 50.50 | 50.54 | 72,537 | -0.02(-0.04%) |
May 12, 2014 | 50.70 | 50.74 | 50.53 | 50.56 | 67,786 | -0.05(-0.11%) |
May 09, 2014 | 50.78 | 50.78 | 50.61 | 50.61 | 23,490 | -0.29(-0.56%) |
May 08, 2014 | 51.10 | 51.10 | 50.86 | 50.90 | 45,342 | -0.08(-0.16%) |
May 07, 2014 | 51.07 | 51.10 | 50.97 | 50.98 | 42,952 | -0.05(-0.10%) |
May 06, 2014 | 50.95 | 51.08 | 50.91 | 51.03 | 75,289 | +0.33(+0.65%) |
May 05, 2014 | 50.76 | 50.83 | 50.67 | 50.70 | 37,098 | +0.04(+0.09%) |
May 02, 2014 | 50.47 | 50.77 | 50.41 | 50.65 | 31,464 | +0.06(+0.12%) |
May 01, 2014 | 50.69 | 50.81 | 50.58 | 50.59 | 2,072,011 | -0.05(-0.09%) |
Apr 30, 2014 | 50.60 | 50.87 | 50.56 | 50.64 | 42,690 | +0.22(+0.43%) |
Apr 29, 2014 | 50.50 | 50.53 | 50.41 | 50.42 | 81,486 | -0.05(-0.11%) |
Apr 28, 2014 | 50.57 | 50.64 | 50.47 | 50.47 | 26,638 | -0.06(-0.13%) |
Apr 25, 2014 | 50.56 | 50.72 | 50.53 | 50.53 | 36,086 | -0.02(-0.04%) |
Apr 24, 2014 | 50.48 | 50.59 | 50.45 | 50.55 | 89,401 | +0.12(+0.23%) |
Apr 23, 2014 | 50.54 | 50.62 | 50.42 | 50.44 | 72,248 | -0.09(-0.17%) |
Apr 22, 2014 | 50.31 | 50.54 | 50.31 | 50.52 | 86,720 | +0.13(+0.26%) |
Apr 21, 2014 | 50.89 | 50.89 | 50.37 | 50.39 | 39,123 | +0.04(+0.08%) |
Apr 17, 2014 | 50.69 | 50.35 | 50.35 | 50.35 | 141,263 | -0.17(-0.35%) |
Apr 16, 2014 | 50.63 | 50.67 | 50.52 | 50.53 | 130,273 | -0.04(-0.08%) |
Apr 15, 2014 | 50.58 | 50.70 | 50.45 | 50.57 | 68,315 | +0.08(+0.15%) |
Apr 14, 2014 | 50.60 | 50.63 | 50.45 | 50.49 | 65,607 | -0.16(-0.31%) |
Apr 11, 2014 | 50.69 | 50.86 | 50.64 | 50.64 | 177,794 | -0.08(-0.16%) |
Apr 10, 2014 | 50.59 | 50.87 | 50.59 | 50.73 | 89,152 | +0.25(+0.49%) |
Apr 09, 2014 | 50.30 | 50.61 | 50.30 | 50.48 | 498,925 | +0.23(+0.46%) |
Apr 08, 2014 | 50.44 | 50.44 | 50.25 | 50.25 | 171,551 | +0.18(+0.36%) |
Apr 07, 2014 | 49.98 | 50.21 | 49.98 | 50.07 | 55,513 | +0.02(+0.05%) |
Apr 04, 2014 | 49.93 | 50.06 | 49.84 | 50.04 | 23,388 | +0.39(+0.79%) |
Apr 03, 2014 | 49.83 | 49.84 | 49.65 | 49.65 | 82,695 | -0.14(-0.27%) |
Apr 02, 2014 | 50.02 | 50.06 | 49.79 | 49.79 | 63,824 | -0.34(-0.69%) |
Apr 01, 2014 | 50.17 | 50.17 | 49.97 | 50.13 | 951,313 | +0.19(+0.39%) |
Mar 31, 2014 | 50.07 | 50.34 | 49.85 | 49.94 | 45,728 | +0.01(+0.02%) |
Mar 28, 2014 | 50.24 | 50.24 | 49.93 | 49.93 | 58,410 | -0.18(-0.36%) |
Mar 27, 2014 | 50.21 | 50.24 | 50.04 | 50.11 | 40,949 | +0.05(+0.10%) |
Mar 26, 2014 | 50.12 | 50.24 | 50.04 | 50.06 | 35,133 | -0.00(-0.01%) |
Mar 25, 2014 | 50.08 | 50.20 | 49.93 | 50.06 | 99,687 | +0.10(+0.19%) |
Mar 24, 2014 | 49.92 | 50.20 | 49.79 | 49.97 | 41,307 | +0.23(+0.47%) |
Mar 21, 2014 | 49.92 | 50.00 | 49.73 | 49.73 | 85,073 | +0.07(+0.14%) |
Mar 20, 2014 | 49.85 | 49.90 | 49.67 | 49.67 | 43,097 | -0.26(-0.51%) |
Mar 19, 2014 | 50.45 | 50.47 | 49.87 | 49.92 | 53,615 | -0.60(-1.18%) |
Mar 18, 2014 | 50.46 | 50.54 | 50.38 | 50.52 | 35,665 | +0.20(+0.40%) |
Mar 17, 2014 | 50.36 | 50.50 | 50.32 | 50.32 | 106,769 | +0.06(+0.12%) |
Mar 14, 2014 | 50.39 | 50.45 | 50.26 | 50.26 | 62,525 | +0.16(+0.33%) |
Mar 13, 2014 | 50.28 | 50.37 | 50.10 | 50.10 | 170,831 | +0.08(+0.16%) |
Mar 12, 2014 | 50.04 | 50.18 | 50.02 | 50.02 | 56,417 | +0.13(+0.26%) |
Mar 11, 2014 | 49.99 | 50.06 | 49.89 | 49.89 | 137,736 | -0.19(-0.39%) |
Mar 10, 2014 | 50.03 | 50.10 | 50.01 | 50.08 | 31,762 | +0.05(+0.11%) |
Mar 07, 2014 | 49.98 | 50.06 | 49.93 | 50.03 | 48,760 | -0.02(-0.05%) |
Mar 06, 2014 | 49.83 | 50.06 | 49.80 | 50.05 | 100,110 | +0.16(+0.33%) |
Mar 05, 2014 | 49.80 | 49.95 | 49.79 | 49.89 | 62,892 | +0.16(+0.32%) |
Mar 04, 2014 | 49.98 | 50.05 | 49.73 | 49.73 | 32,546 | -0.26(-0.53%) |