Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.27 | 52.38 | 52.27 | 52.38 | 5,785 | +0.17(+0.33%) |
May 29, 2014 | 52.07 | 52.21 | 52.07 | 52.21 | 19,479 | +0.10(+0.20%) |
May 28, 2014 | 52.09 | 52.12 | 51.94 | 52.11 | 7,557 | +0.14(+0.27%) |
May 27, 2014 | 52.00 | 52.05 | 51.94 | 51.97 | 18,616 | +0.22(+0.43%) |
May 23, 2014 | 51.63 | 51.75 | 51.75 | 51.75 | 3,484 | +0.16(+0.30%) |
May 22, 2014 | 51.49 | 51.66 | 51.49 | 51.59 | 6,995 | +0.26(+0.50%) |
May 21, 2014 | 51.37 | 51.37 | 51.26 | 51.33 | 5,456 | +0.19(+0.37%) |
May 20, 2014 | 51.26 | 51.32 | 51.04 | 51.14 | 18,946 | -0.34(-0.67%) |
May 19, 2014 | 51.44 | 51.49 | 51.44 | 51.49 | 1,849 | +0.13(+0.25%) |
May 16, 2014 | 51.18 | 51.36 | 51.18 | 51.36 | 4,715 | +0.30(+0.59%) |
May 15, 2014 | 51.21 | 51.22 | 51.06 | 51.06 | 3,160 | -0.62(-1.20%) |
May 14, 2014 | 51.68 | 51.68 | 51.68 | 51.68 | 780 | -0.06(-0.12%) |
May 13, 2014 | 51.86 | 51.86 | 51.72 | 51.74 | 2,313 | +0.01(+0.02%) |
May 12, 2014 | 51.86 | 51.86 | 51.60 | 51.73 | 1,192 | +0.47(+0.92%) |
May 09, 2014 | 51.29 | 51.29 | 51.25 | 51.25 | 6,461 | -0.03(-0.07%) |
May 08, 2014 | 51.29 | 51.29 | 51.29 | 51.29 | 73 | +0.00(+0.00%) |
May 07, 2014 | 51.31 | 51.31 | 51.28 | 51.29 | 631 | +0.16(+0.30%) |
May 06, 2014 | 51.27 | 51.27 | 51.13 | 51.13 | 823 | -0.26(-0.50%) |
May 05, 2014 | 51.39 | 51.39 | 51.39 | 51.39 | 520 | +0.00(+0.00%) |
May 02, 2014 | 51.42 | 51.42 | 51.33 | 51.39 | 5,027 | +0.03(+0.05%) |
May 01, 2014 | 51.26 | 51.50 | 51.26 | 51.37 | 6,678 | +0.15(+0.30%) |
Apr 30, 2014 | 51.18 | 51.23 | 51.18 | 51.21 | 679 | +0.09(+0.19%) |
Apr 29, 2014 | 51.09 | 51.12 | 51.04 | 51.12 | 1,764 | +0.36(+0.70%) |
Apr 28, 2014 | 50.63 | 50.82 | 50.63 | 50.76 | 1,428 | -0.16(-0.32%) |
Apr 25, 2014 | 50.95 | 51.00 | 50.90 | 50.92 | 1,242 | -0.22(-0.43%) |
Apr 23, 2014 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 51.16 | 51.16 | 51.14 | 51.14 | 472 | +0.22(+0.44%) |
Apr 21, 2014 | 50.92 | 50.92 | 50.92 | 50.92 | 819 | +0.02(+0.03%) |
Apr 17, 2014 | 50.82 | 50.90 | 50.90 | 50.90 | 1,045 | +0.28(+0.54%) |
Apr 16, 2014 | 50.63 | 50.63 | 50.63 | 50.63 | 614 | +0.74(+1.48%) |
Apr 15, 2014 | 50.28 | 50.28 | 49.89 | 49.89 | 878 | -0.04(-0.08%) |
Apr 14, 2014 | 49.94 | 49.94 | 49.93 | 49.93 | 242 | -0.00(-0.00%) |
Apr 11, 2014 | 49.93 | 49.93 | 49.93 | 49.93 | 333 | -0.48(-0.95%) |
Apr 10, 2014 | 50.42 | 50.42 | 50.41 | 50.41 | 1,045 | -0.19(-0.37%) |
Apr 09, 2014 | 50.59 | 50.59 | 50.59 | 50.59 | 403 | -0.05(-0.10%) |
Apr 08, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 153 | +0.00(+0.00%) |
Apr 07, 2014 | 50.64 | 50.64 | 50.64 | 50.64 | 232 | -0.63(-1.23%) |
Apr 04, 2014 | 51.27 | 51.27 | 51.27 | 51.27 | 8,509 | -0.00(-0.00%) |
Apr 03, 2014 | 51.37 | 51.37 | 51.23 | 51.27 | 32,526 | -0.04(-0.08%) |
Apr 02, 2014 | 51.33 | 51.33 | 51.31 | 51.32 | 2,966 | +0.32(+0.62%) |
Apr 01, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 269 | +0.00(+0.00%) |
Mar 31, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 432 | +0.34(+0.68%) |
Mar 28, 2014 | 50.65 | 50.65 | 50.65 | 50.65 | 4,049 | +0.49(+0.98%) |
Mar 27, 2014 | 50.28 | 50.28 | 50.16 | 50.16 | 2,731 | -0.59(-1.17%) |
Mar 26, 2014 | 50.52 | 50.76 | 50.76 | 50.76 | 16 | +0.00(+0.00%) |
Mar 24, 2014 | 50.76 | 50.76 | 50.76 | 50.76 | 116 | -0.44(-0.86%) |
Mar 21, 2014 | 51.20 | 51.20 | 51.20 | 51.20 | 127 | +0.13(+0.26%) |
Mar 19, 2014 | 51.07 | 51.07 | 51.07 | 51.07 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 51.06 | 51.07 | 51.06 | 51.07 | 382 | +0.52(+1.02%) |
Mar 17, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 105 | +0.00(+0.00%) |
Mar 14, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 52 | +0.00(+0.00%) |
Mar 13, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 98 | +0.00(+0.00%) |
Mar 12, 2014 | 50.52 | 50.55 | 50.52 | 50.55 | 399 | -0.34(-0.68%) |
Mar 11, 2014 | 50.89 | 50.89 | 50.89 | 50.89 | 146 | -0.16(-0.32%) |
Mar 10, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 134 | +0.00(+0.00%) |
Mar 07, 2014 | 50.93 | 51.06 | 50.93 | 51.06 | 760 | +0.06(+0.12%) |
Mar 05, 2014 | 51.12 | 51.00 | 51.00 | 51.00 | 580 | -0.12(-0.24%) |
Mar 04, 2014 | 51.10 | 51.13 | 51.10 | 51.12 | 660 | +0.62(+1.23%) |