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%) |