Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |