Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.27 | 50.27 | 50.25 | 50.27 | 211,467 | +0.00(+0.00%) |
Jun 27, 2014 | 50.24 | 50.27 | 50.24 | 50.27 | 55,904 | +0.01(+0.02%) |
Jun 26, 2014 | 50.27 | 50.27 | 50.25 | 50.26 | 88,854 | +0.00(+0.00%) |
Jun 25, 2014 | 50.23 | 50.26 | 50.23 | 50.26 | 21,657 | +0.00(+0.00%) |
Jun 24, 2014 | 50.26 | 50.26 | 50.23 | 50.26 | 22,865 | +0.01(+0.02%) |
Jun 23, 2014 | 50.22 | 50.26 | 50.22 | 50.25 | 109,258 | +0.01(+0.02%) |
Jun 20, 2014 | 50.24 | 50.25 | 50.22 | 50.24 | 13,048 | +0.00(+0.00%) |
Jun 19, 2014 | 50.23 | 50.24 | 50.22 | 50.24 | 48,025 | +0.01(+0.02%) |
Jun 18, 2014 | 50.21 | 50.23 | 50.19 | 50.23 | 21,735 | -0.01(-0.02%) |
Jun 17, 2014 | 50.24 | 50.24 | 50.21 | 50.24 | 35,480 | +0.02(+0.04%) |
Jun 16, 2014 | 50.22 | 50.22 | 50.20 | 50.22 | 34,852 | -0.01(-0.02%) |
Jun 13, 2014 | 50.22 | 50.23 | 50.20 | 50.23 | 81,522 | +0.01(+0.02%) |
Jun 12, 2014 | 50.23 | 50.24 | 50.20 | 50.22 | 121,080 | +0.00(+0.00%) |
Jun 11, 2014 | 50.19 | 50.22 | 50.19 | 50.22 | 45,920 | +0.00(+0.00%) |
Jun 10, 2014 | 50.23 | 50.23 | 50.21 | 50.22 | 20,377 | -0.01(-0.02%) |
Jun 06, 2014 | 50.23 | 50.26 | 50.20 | 50.23 | 10,094 | +0.00(+0.00%) |
Jun 05, 2014 | 50.19 | 50.24 | 50.19 | 50.23 | 25,110 | +0.00(+0.00%) |
Jun 04, 2014 | 50.25 | 50.25 | 50.20 | 50.23 | 99,503 | +0.02(+0.04%) |
Jun 03, 2014 | 50.25 | 50.25 | 50.18 | 50.21 | 124,191 | -0.03(-0.06%) |
Jun 02, 2014 | 50.26 | 50.26 | 50.21 | 50.24 | 48,598 | -0.04(-0.08%) |
May 30, 2014 | 50.22 | 50.28 | 50.21 | 50.28 | 53,964 | +0.00(+0.00%) |
May 29, 2014 | 50.34 | 50.34 | 50.25 | 50.28 | 51,153 | -0.01(-0.02%) |
May 28, 2014 | 50.31 | 50.31 | 50.23 | 50.29 | 22,544 | +0.06(+0.12%) |
May 27, 2014 | 50.28 | 50.28 | 50.23 | 50.23 | 49,075 | -0.04(-0.08%) |
May 23, 2014 | 50.28 | 50.27 | 50.27 | 50.27 | 39,600 | -0.01(-0.02%) |
May 22, 2014 | 50.28 | 50.28 | 50.25 | 50.28 | 21,128 | +0.00(+0.00%) |
May 21, 2014 | 50.28 | 50.29 | 50.26 | 50.28 | 142,985 | +0.00(+0.00%) |
May 20, 2014 | 50.28 | 50.29 | 50.25 | 50.28 | 23,725 | +0.01(+0.02%) |
May 19, 2014 | 50.27 | 50.28 | 50.25 | 50.27 | 16,311 | +0.01(+0.02%) |
May 16, 2014 | 50.28 | 50.28 | 50.23 | 50.26 | 61,731 | +0.00(+0.00%) |
May 15, 2014 | 50.26 | 50.27 | 50.23 | 50.26 | 58,003 | +0.02(+0.04%) |
May 14, 2014 | 50.26 | 50.27 | 50.22 | 50.24 | 11,312 | +0.01(+0.02%) |
May 13, 2014 | 50.23 | 50.27 | 50.22 | 50.23 | 20,071 | -0.01(-0.02%) |
May 12, 2014 | 50.25 | 50.26 | 50.22 | 50.24 | 28,430 | +0.00(+0.00%) |
May 09, 2014 | 50.25 | 50.26 | 50.23 | 50.24 | 27,001 | +0.01(+0.02%) |
May 08, 2014 | 50.23 | 50.26 | 50.22 | 50.23 | 61,601 | +0.00(+0.00%) |
May 07, 2014 | 50.25 | 50.26 | 50.21 | 50.23 | 45,715 | +0.02(+0.04%) |
May 06, 2014 | 50.26 | 50.27 | 50.20 | 50.21 | 22,021 | -0.02(-0.04%) |
May 05, 2014 | 50.20 | 50.23 | 50.20 | 50.23 | 226,999 | +0.02(+0.04%) |
May 02, 2014 | 50.15 | 50.24 | 50.15 | 50.21 | 26,857 | -0.01(-0.02%) |
May 01, 2014 | 50.22 | 50.23 | 50.20 | 50.22 | 84,349 | -0.03(-0.06%) |
Apr 30, 2014 | 50.27 | 50.27 | 50.23 | 50.25 | 45,716 | +0.02(+0.04%) |
Apr 29, 2014 | 50.20 | 50.23 | 50.20 | 50.23 | 9,435 | +0.03(+0.06%) |
Apr 28, 2014 | 50.26 | 50.27 | 50.19 | 50.20 | 11,495 | -0.04(-0.08%) |
Apr 25, 2014 | 50.24 | 50.24 | 50.23 | 50.24 | 15,012 | +0.01(+0.02%) |
Apr 24, 2014 | 50.24 | 50.24 | 50.19 | 50.23 | 20,261 | -0.00(-0.00%) |
Apr 23, 2014 | 50.24 | 50.24 | 50.20 | 50.23 | 29,854 | +0.01(+0.02%) |
Apr 22, 2014 | 50.21 | 50.22 | 50.18 | 50.22 | 34,942 | +0.01(+0.02%) |
Apr 21, 2014 | 50.22 | 50.22 | 50.18 | 50.21 | 5,515 | +0.05(+0.10%) |
Apr 17, 2014 | 50.24 | 50.16 | 50.16 | 50.16 | 35,500 | -0.06(-0.12%) |
Apr 16, 2014 | 50.20 | 50.22 | 50.20 | 50.22 | 109,329 | +0.01(+0.02%) |
Apr 15, 2014 | 50.23 | 50.24 | 50.16 | 50.21 | 19,277 | +0.02(+0.04%) |
Apr 14, 2014 | 50.22 | 50.22 | 50.18 | 50.19 | 27,994 | -0.03(-0.06%) |
Apr 11, 2014 | 50.26 | 50.26 | 50.20 | 50.22 | 29,688 | -0.02(-0.04%) |
Apr 10, 2014 | 50.22 | 50.25 | 50.17 | 50.24 | 174,391 | +0.01(+0.02%) |
Apr 09, 2014 | 50.22 | 50.23 | 50.17 | 50.23 | 68,232 | +0.01(+0.02%) |
Apr 08, 2014 | 50.23 | 50.23 | 50.22 | 50.22 | 16,330 | -0.01(-0.02%) |
Apr 07, 2014 | 50.22 | 50.23 | 50.16 | 50.23 | 32,456 | +0.04(+0.08%) |
Apr 04, 2014 | 50.23 | 50.23 | 50.19 | 50.19 | 18,101 | -0.01(-0.02%) |
Apr 03, 2014 | 50.21 | 50.21 | 50.14 | 50.20 | 14,958 | +0.00(+0.00%) |
Apr 02, 2014 | 50.20 | 50.20 | 50.18 | 50.20 | 7,397 | +0.00(+0.00%) |
Apr 01, 2014 | 50.20 | 50.21 | 50.19 | 50.20 | 21,727 | -0.01(-0.02%) |
Mar 31, 2014 | 50.22 | 50.23 | 50.19 | 50.21 | 41,554 | +0.01(+0.02%) |
Mar 28, 2014 | 50.26 | 50.26 | 50.20 | 50.20 | 19,340 | -0.03(-0.06%) |
Mar 27, 2014 | 50.25 | 50.26 | 50.21 | 50.23 | 23,394 | +0.01(+0.02%) |
Mar 26, 2014 | 50.23 | 50.24 | 50.21 | 50.22 | 228,477 | -0.01(-0.02%) |
Mar 25, 2014 | 50.23 | 50.24 | 50.20 | 50.23 | 65,845 | +0.01(+0.02%) |
Mar 24, 2014 | 50.23 | 50.23 | 50.19 | 50.22 | 15,185 | +0.02(+0.04%) |
Mar 21, 2014 | 50.21 | 50.23 | 50.19 | 50.20 | 21,939 | -0.03(-0.06%) |
Mar 20, 2014 | 50.20 | 50.23 | 50.20 | 50.23 | 10,486 | +0.00(+0.01%) |
Mar 19, 2014 | 50.27 | 50.27 | 50.22 | 50.23 | 33,419 | -0.01(-0.03%) |
Mar 18, 2014 | 50.22 | 50.26 | 50.22 | 50.24 | 12,875 | +0.00(+0.00%) |
Mar 17, 2014 | 50.24 | 50.24 | 50.21 | 50.24 | 32,141 | +0.00(+0.00%) |
Mar 14, 2014 | 50.23 | 50.24 | 50.21 | 50.24 | 15,841 | +0.01(+0.02%) |
Mar 13, 2014 | 50.23 | 50.23 | 50.21 | 50.23 | 39,907 | -0.01(-0.02%) |
Mar 12, 2014 | 50.23 | 50.24 | 50.20 | 50.24 | 32,763 | +0.02(+0.05%) |
Mar 11, 2014 | 50.23 | 50.23 | 50.18 | 50.22 | 25,765 | +0.01(+0.01%) |
Mar 10, 2014 | 50.18 | 50.21 | 50.18 | 50.21 | 30,660 | -0.01(-0.02%) |
Mar 07, 2014 | 50.23 | 50.23 | 50.15 | 50.22 | 89,244 | +0.05(+0.10%) |
Mar 06, 2014 | 50.17 | 50.19 | 50.17 | 50.17 | 58,106 | -0.01(-0.02%) |
Mar 05, 2014 | 50.23 | 50.23 | 50.16 | 50.18 | 477,695 | -0.05(-0.10%) |
Mar 04, 2014 | 50.22 | 50.23 | 50.20 | 50.23 | 26,761 | +0.01(+0.02%) |
Mar 03, 2014 | 50.21 | 50.23 | 50.19 | 50.22 | 49,184 | -0.01(-0.03%) |
Feb 28, 2014 | 50.27 | 50.27 | 50.21 | 50.23 | 33,267 | -0.03(-0.05%) |
Feb 27, 2014 | 50.26 | 50.26 | 50.21 | 50.26 | 25,617 | +0.00(+0.00%) |
Feb 26, 2014 | 50.15 | 50.26 | 50.15 | 50.26 | 123,677 | +0.06(+0.12%) |
Feb 25, 2014 | 50.26 | 50.26 | 50.18 | 50.20 | 33,410 | -0.04(-0.08%) |
Feb 24, 2014 | 50.24 | 50.24 | 50.22 | 50.24 | 21,617 | +0.01(+0.02%) |
Feb 21, 2014 | 50.23 | 50.23 | 50.21 | 50.23 | 14,893 | +0.01(+0.02%) |
Feb 20, 2014 | 50.22 | 50.22 | 50.21 | 50.22 | 27,755 | +0.00(+0.00%) |
Feb 19, 2014 | 50.24 | 50.24 | 50.22 | 50.22 | 12,557 | +0.00(+0.00%) |
Feb 18, 2014 | 50.22 | 50.23 | 50.20 | 50.22 | 23,843 | +0.02(+0.04%) |
Feb 14, 2014 | 50.21 | 50.20 | 50.20 | 50.20 | 46,200 | -0.01(-0.02%) |
Feb 13, 2014 | 50.21 | 50.21 | 50.18 | 50.21 | 13,989 | +0.00(+0.00%) |
Feb 12, 2014 | 50.20 | 50.21 | 50.19 | 50.21 | 43,401 | +0.00(+0.00%) |
Feb 11, 2014 | 50.22 | 50.22 | 50.19 | 50.21 | 58,208 | +0.02(+0.05%) |
Feb 10, 2014 | 50.21 | 50.21 | 50.18 | 50.19 | 26,622 | -0.02(-0.03%) |
Feb 07, 2014 | 50.20 | 50.20 | 50.19 | 50.20 | 21,660 | +0.00(+0.00%) |
Feb 06, 2014 | 50.20 | 50.20 | 50.18 | 50.20 | 25,908 | -0.01(-0.02%) |
Feb 05, 2014 | 50.18 | 50.21 | 50.16 | 50.21 | 140,664 | +0.01(+0.02%) |
Feb 04, 2014 | 50.21 | 50.21 | 50.16 | 50.20 | 29,488 | +0.01(+0.02%) |
Feb 03, 2014 | 50.17 | 50.20 | 50.14 | 50.19 | 68,475 | -0.04(-0.08%) |
Jan 31, 2014 | 50.19 | 50.23 | 50.19 | 50.23 | 81,851 | +0.01(+0.02%) |
Jan 30, 2014 | 50.19 | 50.23 | 50.19 | 50.22 | 60,486 | +0.01(+0.02%) |
Jan 29, 2014 | 50.21 | 50.21 | 50.20 | 50.21 | 14,081 | +0.00(+0.00%) |
Jan 28, 2014 | 50.21 | 50.22 | 50.19 | 50.21 | 115,979 | +0.03(+0.06%) |
Jan 27, 2014 | 50.14 | 50.21 | 50.14 | 50.18 | 80,471 | -0.02(-0.04%) |
Jan 24, 2014 | 50.22 | 50.22 | 50.17 | 50.20 | 52,753 | +0.00(+0.00%) |
Jan 23, 2014 | 50.17 | 50.20 | 50.14 | 50.20 | 22,117 | +0.00(+0.00%) |
Jan 22, 2014 | 50.20 | 50.20 | 50.18 | 50.20 | 71,985 | +0.00(+0.00%) |
Jan 21, 2014 | 50.20 | 50.20 | 50.17 | 50.20 | 52,665 | +0.04(+0.08%) |
Jan 17, 2014 | 50.17 | 50.16 | 50.16 | 50.16 | 31,000 | -0.02(-0.04%) |
Jan 16, 2014 | 50.20 | 50.21 | 50.17 | 50.18 | 30,437 | -0.01(-0.02%) |
Jan 15, 2014 | 50.19 | 50.19 | 50.18 | 50.19 | 67,255 | +0.00(+0.00%) |
Jan 14, 2014 | 50.21 | 50.21 | 50.18 | 50.19 | 64,229 | +0.02(+0.03%) |
Jan 13, 2014 | 50.16 | 50.19 | 50.13 | 50.17 | 20,094 | +0.02(+0.05%) |
Jan 10, 2014 | 50.16 | 50.16 | 50.14 | 50.15 | 39,707 | -0.01(-0.02%) |
Jan 09, 2014 | 50.14 | 50.16 | 50.14 | 50.16 | 203,472 | +0.02(+0.04%) |
Jan 08, 2014 | 50.16 | 50.17 | 50.13 | 50.14 | 20,746 | -0.01(-0.02%) |
Jan 07, 2014 | 50.16 | 50.16 | 50.14 | 50.15 | 9,881 | -0.01(-0.02%) |
Jan 06, 2014 | 50.15 | 50.16 | 50.14 | 50.16 | 43,411 | +0.01(+0.02%) |
Jan 03, 2014 | 50.16 | 50.17 | 50.12 | 50.15 | 16,509 | +0.00(+0.00%) |
Jan 02, 2014 | 50.15 | 50.16 | 50.14 | 50.15 | 19,296 | +0.00(+0.00%) |
Dec 31, 2013 | 50.15 | 50.15 | 50.15 | 50.15 | 43,000 | +0.00(+0.01%) |
Dec 30, 2013 | 50.15 | 50.16 | 50.13 | 50.15 | 28,820 | +0.01(+0.03%) |
Dec 27, 2013 | 50.11 | 50.15 | 50.11 | 50.13 | 12,536 | +0.00(+0.01%) |
Dec 26, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 43,590 | -0.00(-0.00%) |
Dec 24, 2013 | 50.15 | 50.15 | 50.13 | 50.13 | 11,394 | -0.01(-0.02%) |
Dec 23, 2013 | 50.13 | 50.14 | 50.13 | 50.14 | 25,566 | +0.00(+0.00%) |
Dec 20, 2013 | 50.14 | 50.15 | 50.05 | 50.14 | 89,321 | -0.01(-0.02%) |
Dec 19, 2013 | 50.14 | 50.15 | 50.13 | 50.15 | 48,780 | +0.00(+0.00%) |
Dec 18, 2013 | 50.16 | 50.16 | 50.14 | 50.15 | 102,791 | -0.01(-0.02%) |
Dec 17, 2013 | 50.15 | 50.16 | 50.11 | 50.16 | 35,734 | +0.04(+0.08%) |
Dec 16, 2013 | 50.14 | 50.14 | 50.11 | 50.12 | 112,155 | -0.02(-0.04%) |
Dec 13, 2013 | 50.14 | 50.14 | 50.13 | 50.14 | 16,234 | -0.01(-0.02%) |
Dec 12, 2013 | 50.14 | 50.16 | 50.13 | 50.15 | 145,650 | -0.01(-0.02%) |
Dec 11, 2013 | 50.16 | 50.16 | 50.13 | 50.16 | 44,783 | +0.00(+0.00%) |
Dec 10, 2013 | 50.14 | 50.17 | 50.14 | 50.16 | 60,149 | +0.02(+0.05%) |
Dec 09, 2013 | 50.14 | 50.15 | 50.13 | 50.13 | 80,860 | -0.02(-0.03%) |
Dec 06, 2013 | 50.13 | 50.15 | 50.12 | 50.15 | 389,627 | +0.01(+0.02%) |
Dec 05, 2013 | 50.14 | 50.14 | 50.12 | 50.14 | 13,403 | +0.00(+0.00%) |
Dec 04, 2013 | 50.14 | 50.15 | 50.13 | 50.14 | 17,903 | +0.01(+0.02%) |
Dec 03, 2013 | 50.12 | 50.13 | 50.11 | 50.13 | 34,888 | +0.00(+0.00%) |
Dec 02, 2013 | 50.05 | 50.14 | 50.05 | 50.13 | 37,125 | -0.04(-0.08%) |
Nov 29, 2013 | 50.18 | 50.18 | 50.17 | 50.17 | 1,300 | +0.00(+0.00%) |
Nov 27, 2013 | 50.17 | 50.17 | 50.16 | 50.17 | 21,484 | +0.01(+0.02%) |
Nov 26, 2013 | 50.16 | 50.16 | 50.14 | 50.16 | 293,817 | -0.01(-0.02%) |
Nov 25, 2013 | 50.16 | 50.18 | 50.14 | 50.17 | 960,544 | +0.02(+0.04%) |
Nov 22, 2013 | 50.15 | 50.15 | 50.13 | 50.15 | 28,935 | +0.02(+0.04%) |
Nov 21, 2013 | 50.14 | 50.14 | 50.13 | 50.13 | 52,451 | -0.01(-0.02%) |
Nov 20, 2013 | 50.15 | 50.15 | 50.13 | 50.14 | 7,805 | +0.01(+0.02%) |
Nov 19, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 88,615 | +0.00(+0.00%) |
Nov 18, 2013 | 50.12 | 50.13 | 50.12 | 50.13 | 18,570 | +0.01(+0.02%) |
Nov 15, 2013 | 50.11 | 50.12 | 50.09 | 50.12 | 8,650 | +0.01(+0.02%) |
Nov 14, 2013 | 50.11 | 50.11 | 50.11 | 50.11 | 6,820 | +0.01(+0.02%) |
Nov 12, 2013 | 50.11 | 50.11 | 50.09 | 50.10 | 14,016 | +0.00(+0.00%) |
Nov 11, 2013 | 50.12 | 50.12 | 50.08 | 50.10 | 7,765 | -0.01(-0.02%) |
Nov 08, 2013 | 50.13 | 50.13 | 50.07 | 50.11 | 15,261 | -0.00(-0.00%) |
Nov 07, 2013 | 50.10 | 50.11 | 50.10 | 50.11 | 166,912 | +0.02(+0.04%) |
Nov 06, 2013 | 50.11 | 50.11 | 50.09 | 50.09 | 23,035 | +0.00(+0.00%) |
Nov 05, 2013 | 50.09 | 50.09 | 50.08 | 50.09 | 19,717 | +0.02(+0.04%) |
Nov 04, 2013 | 50.12 | 50.12 | 50.07 | 50.07 | 11,417 | -0.03(-0.06%) |
Nov 01, 2013 | 50.12 | 50.12 | 50.09 | 50.10 | 9,204 | +0.01(+0.02%) |
Oct 31, 2013 | 50.09 | 50.09 | 50.08 | 50.09 | 13,638 | +0.01(+0.02%) |
Oct 30, 2013 | 50.07 | 50.08 | 50.06 | 50.08 | 7,746 | +0.00(+0.00%) |
Oct 29, 2013 | 50.08 | 50.08 | 50.05 | 50.08 | 1,919 | +0.01(+0.02%) |
Oct 28, 2013 | 50.07 | 50.07 | 50.07 | 50.07 | 206,602 | +0.01(+0.02%) |
Oct 25, 2013 | 50.07 | 50.07 | 50.05 | 50.06 | 9,543 | +0.01(+0.02%) |
Oct 24, 2013 | 50.04 | 50.05 | 50.04 | 50.05 | 13,260 | +0.02(+0.04%) |
Oct 23, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 5,580 | -0.01(-0.02%) |
Oct 22, 2013 | 50.04 | 50.04 | 50.02 | 50.04 | 6,655 | +0.00(+0.00%) |
Oct 21, 2013 | 50.03 | 50.04 | 50.02 | 50.04 | 12,843 | +0.02(+0.04%) |
Oct 18, 2013 | 50.01 | 50.02 | 50.00 | 50.02 | 6,621 | +0.01(+0.02%) |
Oct 17, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 4,450 | +0.01(+0.02%) |
Oct 16, 2013 | 50.02 | 50.02 | 50.00 | 50.00 | 4,400 | +0.00(+0.00%) |
Oct 15, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 3,425 | +0.00(+0.00%) |
Oct 14, 2013 | 50.01 | 50.01 | 50.00 | 50.00 | 14,749 | -0.01(-0.02%) |
Oct 11, 2013 | 50.01 | 50.01 | 50.00 | 50.01 | 23,596 | +0.03(+0.06%) |
Oct 10, 2013 | 49.97 | 49.98 | 49.97 | 49.98 | 10,900 | +0.01(+0.02%) |
Oct 09, 2013 | 49.97 | 49.97 | 49.97 | 49.97 | 1,014,150 | -0.01(-0.02%) |
Oct 08, 2013 | 49.98 | 49.98 | 49.98 | 49.98 | 14,700 | -0.01(-0.02%) |
Oct 07, 2013 | 50.01 | 50.01 | 49.97 | 49.99 | 33,876 | +0.00(+0.00%) |
Oct 04, 2013 | 49.99 | 49.99 | 49.99 | 49.99 | 15,900 | +0.00(+0.00%) |
Oct 03, 2013 | 49.97 | 49.99 | 49.97 | 49.99 | 8,490 | +0.01(+0.02%) |
Oct 02, 2013 | 49.97 | 50.00 | 49.97 | 49.98 | 4,700 | -0.02(-0.04%) |
Oct 01, 2013 | 50.03 | 50.03 | 49.95 | 50.00 | 71,796 | -0.05(-0.10%) |