Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.70 | 50.71 | 50.60 | 50.70 | 5,876 | +0.05(+0.10%) |
May 29, 2014 | 50.50 | 50.67 | 50.40 | 50.65 | 9,916 | +0.18(+0.36%) |
May 28, 2014 | 50.35 | 50.50 | 50.35 | 50.47 | 7,321 | +0.01(+0.02%) |
May 27, 2014 | 50.42 | 50.47 | 50.34 | 50.46 | 38,908 | +0.18(+0.36%) |
May 23, 2014 | 50.04 | 50.28 | 50.28 | 50.28 | 45,700 | +0.19(+0.37%) |
May 22, 2014 | 49.85 | 50.14 | 49.85 | 50.09 | 5,698 | +0.20(+0.41%) |
May 21, 2014 | 49.89 | 49.89 | 49.70 | 49.89 | 6,759 | +0.20(+0.40%) |
May 20, 2014 | 50.01 | 50.01 | 49.56 | 49.69 | 5,503 | -0.38(-0.76%) |
May 19, 2014 | 49.98 | 50.09 | 49.85 | 50.07 | 8,401 | +0.11(+0.22%) |
May 16, 2014 | 49.59 | 49.96 | 49.55 | 49.96 | 14,534 | +0.35(+0.71%) |
May 15, 2014 | 49.80 | 49.80 | 49.31 | 49.61 | 20,264 | -0.34(-0.68%) |
May 14, 2014 | 50.18 | 50.18 | 49.95 | 49.95 | 10,939 | -0.37(-0.74%) |
May 13, 2014 | 50.52 | 50.52 | 50.27 | 50.32 | 23,818 | -0.03(-0.06%) |
May 12, 2014 | 50.06 | 50.35 | 50.06 | 50.35 | 19,472 | +0.58(+1.17%) |
May 09, 2014 | 49.54 | 49.77 | 49.54 | 49.77 | 2,670 | +0.19(+0.37%) |
May 08, 2014 | 49.94 | 50.04 | 49.54 | 49.58 | 6,610 | +0.05(+0.11%) |
May 07, 2014 | 49.47 | 49.60 | 49.25 | 49.53 | 4,599 | +0.08(+0.16%) |
May 06, 2014 | 49.55 | 49.68 | 49.41 | 49.45 | 8,212 | -0.24(-0.48%) |
May 05, 2014 | 49.64 | 49.73 | 49.33 | 49.69 | 14,817 | -0.09(-0.17%) |
May 02, 2014 | 49.61 | 49.88 | 49.61 | 49.77 | 14,680 | +0.18(+0.37%) |
May 01, 2014 | 49.68 | 49.78 | 49.43 | 49.59 | 15,158 | -0.10(-0.20%) |
Apr 30, 2014 | 49.39 | 49.72 | 49.39 | 49.69 | 12,032 | +0.13(+0.26%) |
Apr 29, 2014 | 49.66 | 49.66 | 49.50 | 49.56 | 6,704 | +0.05(+0.10%) |
Apr 28, 2014 | 49.40 | 49.65 | 49.05 | 49.51 | 9,624 | +0.12(+0.24%) |
Apr 25, 2014 | 49.53 | 49.53 | 49.25 | 49.39 | 5,544 | -0.21(-0.42%) |
Apr 24, 2014 | 49.80 | 49.85 | 49.60 | 49.60 | 15,019 | -0.08(-0.16%) |
Apr 23, 2014 | 49.70 | 49.77 | 49.61 | 49.68 | 30,157 | -0.04(-0.08%) |
Apr 22, 2014 | 49.75 | 49.85 | 49.56 | 49.72 | 24,010 | +0.20(+0.40%) |
Apr 21, 2014 | 49.55 | 49.55 | 49.32 | 49.52 | 5,581 | +0.09(+0.18%) |
Apr 17, 2014 | 49.23 | 49.43 | 49.43 | 49.43 | 25,900 | +0.16(+0.32%) |
Apr 16, 2014 | 48.99 | 49.28 | 48.99 | 49.27 | 12,607 | +0.46(+0.95%) |
Apr 15, 2014 | 48.65 | 48.86 | 48.23 | 48.81 | 8,589 | +0.25(+0.52%) |
Apr 14, 2014 | 48.50 | 48.69 | 48.29 | 48.56 | 7,911 | +0.30(+0.62%) |
Apr 11, 2014 | 48.40 | 48.66 | 48.14 | 48.26 | 25,998 | -0.46(-0.94%) |
Apr 10, 2014 | 49.65 | 49.74 | 48.66 | 48.72 | 20,322 | -0.87(-1.74%) |
Apr 09, 2014 | 49.19 | 49.63 | 49.08 | 49.59 | 17,463 | +0.55(+1.13%) |
Apr 08, 2014 | 48.60 | 49.13 | 48.60 | 49.03 | 13,658 | +0.16(+0.33%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.77 | 48.87 | 15,331 | -0.62(-1.26%) |
Apr 04, 2014 | 50.15 | 50.37 | 49.43 | 49.49 | 15,039 | -0.67(-1.33%) |
Apr 03, 2014 | 50.21 | 50.24 | 49.94 | 50.16 | 12,368 | +0.09(+0.18%) |
Apr 02, 2014 | 50.19 | 50.19 | 49.98 | 50.07 | 30,843 | +0.09(+0.18%) |
Apr 01, 2014 | 49.79 | 49.98 | 49.61 | 49.98 | 12,366 | +0.35(+0.71%) |
Mar 31, 2014 | 49.37 | 49.65 | 49.37 | 49.63 | 10,992 | +0.55(+1.12%) |
Mar 28, 2014 | 49.16 | 49.27 | 49.01 | 49.08 | 3,691 | +0.25(+0.51%) |
Mar 27, 2014 | 48.82 | 48.99 | 48.64 | 48.83 | 44,227 | -0.10(-0.20%) |
Mar 26, 2014 | 49.39 | 49.44 | 48.93 | 48.93 | 10,629 | -0.30(-0.61%) |
Mar 25, 2014 | 49.49 | 49.49 | 49.03 | 49.23 | 19,132 | +0.12(+0.25%) |
Mar 24, 2014 | 49.45 | 49.50 | 48.88 | 49.11 | 14,228 | -0.30(-0.61%) |
Mar 21, 2014 | 49.82 | 49.83 | 49.36 | 49.41 | 17,201 | -0.08(-0.16%) |
Mar 20, 2014 | 49.38 | 49.54 | 49.10 | 49.49 | 13,215 | +0.12(+0.24%) |
Mar 19, 2014 | 49.47 | 49.70 | 49.18 | 49.37 | 17,203 | -0.19(-0.38%) |
Mar 18, 2014 | 49.27 | 49.70 | 49.27 | 49.56 | 24,748 | +0.32(+0.65%) |
Mar 17, 2014 | 49.12 | 49.42 | 49.12 | 49.24 | 54,536 | +0.32(+0.66%) |
Mar 14, 2014 | 49.00 | 49.12 | 48.88 | 48.92 | 7,599 | -0.00(-0.00%) |
Mar 13, 2014 | 49.78 | 49.78 | 48.77 | 48.92 | 16,697 | -0.68(-1.37%) |
Mar 12, 2014 | 49.33 | 49.66 | 49.30 | 49.59 | 14,593 | -0.03(-0.05%) |
Mar 11, 2014 | 49.79 | 50.00 | 49.47 | 49.62 | 19,429 | -0.24(-0.48%) |
Mar 10, 2014 | 49.70 | 49.86 | 49.52 | 49.86 | 9,650 | +0.10(+0.20%) |
Mar 07, 2014 | 50.39 | 50.39 | 49.75 | 49.76 | 8,435 | -0.17(-0.35%) |
Mar 06, 2014 | 50.00 | 50.11 | 49.90 | 49.93 | 23,336 | +0.20(+0.41%) |
Mar 05, 2014 | 50.00 | 50.00 | 49.66 | 49.73 | 19,013 | -0.10(-0.20%) |
Mar 04, 2014 | 49.79 | 49.87 | 49.61 | 49.83 | 25,757 | +0.84(+1.71%) |