Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.36 | 49.36 | 49.33 | 49.33 | 1,514,282 | -0.03(-0.06%) |
May 29, 2014 | 49.35 | 49.37 | 49.34 | 49.36 | 220,247 | +0.03(+0.06%) |
May 28, 2014 | 49.38 | 49.38 | 49.33 | 49.33 | 703,073 | -0.04(-0.08%) |
May 27, 2014 | 49.38 | 49.38 | 49.35 | 49.37 | 956,022 | +0.01(+0.02%) |
May 23, 2014 | 49.38 | 49.36 | 49.36 | 49.36 | 620,280 | -0.02(-0.04%) |
May 22, 2014 | 49.36 | 49.39 | 49.36 | 49.38 | 145,864 | +0.00(+0.00%) |
May 21, 2014 | 49.38 | 49.38 | 49.36 | 49.38 | 283,773 | +0.01(+0.02%) |
May 20, 2014 | 49.36 | 49.37 | 49.36 | 49.37 | 407,952 | +0.00(+0.00%) |
May 19, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 564,022 | -0.01(-0.02%) |
May 16, 2014 | 49.37 | 49.38 | 49.37 | 49.38 | 324,260 | +0.01(+0.02%) |
May 15, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 210,822 | +0.00(+0.00%) |
May 14, 2014 | 49.35 | 49.38 | 49.35 | 49.37 | 627,939 | +0.00(+0.00%) |
May 13, 2014 | 49.35 | 49.37 | 49.35 | 49.37 | 361,032 | +0.02(+0.04%) |
May 12, 2014 | 49.35 | 49.36 | 49.34 | 49.35 | 448,852 | +0.00(+0.00%) |
May 09, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 236,046 | -0.01(-0.02%) |
May 08, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 763,674 | +0.00(+0.00%) |
May 07, 2014 | 49.35 | 49.36 | 49.33 | 49.36 | 341,659 | +0.03(+0.06%) |
May 06, 2014 | 49.33 | 49.35 | 49.31 | 49.33 | 2,570,636 | +0.00(+0.00%) |
May 05, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 898,809 | -0.01(-0.02%) |
May 02, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 238,903 | -0.01(-0.02%) |
May 01, 2014 | 49.32 | 49.36 | 49.32 | 49.35 | 384,778 | +0.01(+0.02%) |
Apr 30, 2014 | 49.38 | 49.38 | 49.34 | 49.34 | 291,083 | -0.02(-0.04%) |
Apr 29, 2014 | 49.36 | 49.36 | 49.33 | 49.36 | 324,791 | +0.01(+0.02%) |
Apr 28, 2014 | 49.37 | 49.37 | 49.34 | 49.35 | 381,923 | -0.02(-0.04%) |
Apr 25, 2014 | 49.35 | 49.38 | 49.33 | 49.37 | 179,602 | +0.02(+0.04%) |
Apr 24, 2014 | 49.34 | 49.35 | 49.33 | 49.35 | 254,948 | -0.01(-0.02%) |
Apr 23, 2014 | 49.34 | 49.38 | 49.32 | 49.36 | 578,540 | +0.02(+0.05%) |
Apr 22, 2014 | 49.33 | 49.35 | 49.33 | 49.34 | 295,746 | +0.01(+0.01%) |
Apr 21, 2014 | 49.33 | 49.37 | 49.30 | 49.33 | 740,486 | +0.01(+0.02%) |
Apr 17, 2014 | 49.32 | 49.32 | 49.32 | 49.32 | 282,693 | +0.00(+0.00%) |
Apr 16, 2014 | 49.32 | 49.34 | 49.31 | 49.32 | 968,975 | -0.03(-0.06%) |
Apr 15, 2014 | 49.32 | 49.37 | 49.32 | 49.35 | 341,322 | +0.01(+0.02%) |
Apr 14, 2014 | 49.32 | 49.34 | 49.31 | 49.34 | 303,632 | +0.01(+0.02%) |
Apr 11, 2014 | 49.32 | 49.33 | 49.31 | 49.33 | 292,964 | +0.00(+0.00%) |
Apr 10, 2014 | 49.30 | 49.33 | 49.30 | 49.33 | 755,763 | +0.03(+0.06%) |
Apr 09, 2014 | 49.30 | 49.33 | 49.30 | 49.30 | 707,460 | -0.03(-0.06%) |
Apr 08, 2014 | 49.30 | 49.33 | 49.30 | 49.33 | 368,475 | +0.03(+0.06%) |
Apr 07, 2014 | 49.31 | 49.33 | 49.30 | 49.30 | 311,555 | -0.01(-0.02%) |
Apr 04, 2014 | 49.30 | 49.34 | 49.30 | 49.31 | 517,219 | -0.01(-0.02%) |
Apr 03, 2014 | 49.29 | 49.32 | 49.29 | 49.32 | 515,125 | -0.01(-0.02%) |
Apr 02, 2014 | 49.28 | 49.33 | 49.28 | 49.33 | 435,206 | +0.05(+0.10%) |
Apr 01, 2014 | 49.29 | 49.33 | 49.28 | 49.28 | 741,956 | -0.05(-0.10%) |
Mar 31, 2014 | 49.34 | 49.34 | 49.32 | 49.33 | 436,285 | +0.00(+0.00%) |
Mar 28, 2014 | 49.34 | 49.34 | 49.32 | 49.33 | 361,933 | +0.00(+0.00%) |
Mar 27, 2014 | 49.31 | 49.33 | 49.31 | 49.33 | 334,523 | +0.00(+0.00%) |
Mar 26, 2014 | 49.31 | 49.33 | 49.31 | 49.33 | 819,418 | +0.00(+0.00%) |
Mar 25, 2014 | 49.32 | 49.34 | 49.31 | 49.33 | 438,257 | +0.02(+0.04%) |
Mar 24, 2014 | 49.34 | 49.34 | 49.30 | 49.31 | 545,311 | -0.01(-0.02%) |
Mar 21, 2014 | 49.29 | 49.34 | 49.29 | 49.32 | 734,166 | +0.00(+0.00%) |
Mar 20, 2014 | 49.32 | 49.34 | 49.29 | 49.32 | 303,028 | -0.00(-0.01%) |
Mar 19, 2014 | 49.30 | 49.33 | 49.29 | 49.33 | 545,605 | +0.02(+0.05%) |
Mar 18, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 437,431 | -0.01(-0.02%) |
Mar 17, 2014 | 49.29 | 49.32 | 49.29 | 49.31 | 320,494 | +0.01(+0.02%) |
Mar 14, 2014 | 49.31 | 49.32 | 49.29 | 49.30 | 374,490 | +0.00(+0.00%) |
Mar 13, 2014 | 49.32 | 49.33 | 49.29 | 49.30 | 330,795 | -0.02(-0.04%) |
Mar 12, 2014 | 49.31 | 49.33 | 49.29 | 49.32 | 1,054,581 | +0.03(+0.06%) |
Mar 11, 2014 | 49.31 | 49.31 | 49.28 | 49.29 | 325,447 | -0.01(-0.02%) |
Mar 10, 2014 | 49.29 | 49.31 | 49.29 | 49.30 | 206,524 | +0.00(+0.00%) |
Mar 07, 2014 | 49.31 | 49.31 | 49.28 | 49.30 | 238,584 | +0.00(+0.00%) |
Mar 06, 2014 | 49.29 | 49.32 | 49.28 | 49.30 | 1,117,287 | +0.01(+0.02%) |
Mar 05, 2014 | 49.31 | 49.32 | 49.28 | 49.29 | 1,012,664 | +0.00(+0.00%) |
Mar 04, 2014 | 49.29 | 49.31 | 49.29 | 49.29 | 1,081,563 | +0.00(+0.00%) |