Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.38 | 51.41 | 51.35 | 51.40 | 1,120 | -0.25(-0.48%) |
May 29, 2014 | 51.46 | 51.66 | 51.38 | 51.65 | 8,528 | +0.55(+1.07%) |
May 28, 2014 | 51.08 | 51.23 | 51.08 | 51.10 | 1,887 | -0.14(-0.27%) |
May 27, 2014 | 51.11 | 51.24 | 50.98 | 51.24 | 6,891 | +0.32(+0.62%) |
May 23, 2014 | 50.93 | 50.93 | 50.93 | 50.93 | 1,086 | +0.02(+0.03%) |
May 22, 2014 | 50.82 | 50.91 | 50.82 | 50.91 | 1,022 | +0.34(+0.67%) |
May 21, 2014 | 50.27 | 50.58 | 50.27 | 50.57 | 1,210 | +0.43(+0.86%) |
May 20, 2014 | 50.18 | 50.33 | 50.01 | 50.14 | 3,229 | -0.93(-1.83%) |
May 19, 2014 | 51.07 | 51.08 | 50.83 | 51.08 | 1,204 | -0.78(-1.50%) |
May 16, 2014 | 51.59 | 51.90 | 51.48 | 51.86 | 4,912 | +0.22(+0.42%) |
May 15, 2014 | 51.55 | 51.64 | 51.55 | 51.64 | 692 | -0.36(-0.68%) |
May 14, 2014 | 51.81 | 52.01 | 51.81 | 52.00 | 1,571 | +0.03(+0.06%) |
May 13, 2014 | 51.97 | 51.97 | 51.97 | 51.97 | 610 | +0.23(+0.45%) |
May 12, 2014 | 51.57 | 51.78 | 51.56 | 51.73 | 2,393 | -0.03(-0.06%) |
May 09, 2014 | 51.77 | 51.77 | 51.77 | 51.77 | 400 | +0.00(+0.00%) |
May 08, 2014 | 51.62 | 51.77 | 51.62 | 51.77 | 2,567 | +0.39(+0.76%) |
May 07, 2014 | 51.38 | 51.38 | 51.38 | 51.38 | 7 | +0.00(+0.00%) |
May 06, 2014 | 51.30 | 51.54 | 51.30 | 51.38 | 3,255 | +0.09(+0.17%) |
May 05, 2014 | 50.93 | 51.35 | 50.90 | 51.29 | 8,051 | +0.39(+0.77%) |
May 02, 2014 | 50.72 | 50.99 | 50.72 | 50.90 | 3,111 | +0.23(+0.46%) |
May 01, 2014 | 50.74 | 50.74 | 50.66 | 50.66 | 628 | -0.64(-1.24%) |
Apr 30, 2014 | 51.30 | 51.30 | 51.30 | 51.30 | 465 | +0.06(+0.11%) |
Apr 29, 2014 | 51.35 | 51.38 | 51.06 | 51.24 | 11,360 | -0.35(-0.67%) |
Apr 28, 2014 | 51.47 | 51.59 | 51.10 | 51.59 | 2,673 | +0.26(+0.50%) |
Apr 25, 2014 | 51.10 | 51.46 | 51.10 | 51.33 | 12,168 | -0.12(-0.23%) |
Apr 24, 2014 | 51.56 | 51.56 | 51.45 | 51.45 | 1,494 | -0.14(-0.26%) |
Apr 23, 2014 | 51.48 | 51.59 | 51.48 | 51.59 | 990 | -0.10(-0.18%) |
Apr 22, 2014 | 51.92 | 51.99 | 51.68 | 51.68 | 4,133 | +0.25(+0.48%) |
Apr 21, 2014 | 51.24 | 51.43 | 51.24 | 51.43 | 578 | +0.17(+0.33%) |
Apr 17, 2014 | 51.27 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 51.26 | 51.26 | 51.26 | 51.26 | 413 | +0.61(+1.20%) |
Apr 15, 2014 | 50.37 | 50.74 | 50.31 | 50.65 | 2,732 | -0.30(-0.59%) |
Apr 14, 2014 | 50.70 | 50.95 | 50.70 | 50.95 | 7,927 | -0.12(-0.24%) |
Apr 11, 2014 | 51.47 | 51.56 | 51.08 | 51.08 | 10,371 | -0.53(-1.02%) |
Apr 10, 2014 | 51.48 | 51.61 | 51.37 | 51.61 | 6,182 | -0.31(-0.60%) |
Apr 09, 2014 | 51.91 | 52.00 | 51.84 | 51.92 | 4,597 | +0.73(+1.43%) |
Apr 08, 2014 | 50.70 | 51.30 | 50.70 | 51.19 | 43,327 | +0.69(+1.36%) |
Apr 07, 2014 | 50.34 | 50.51 | 50.16 | 50.50 | 3,647 | +0.04(+0.08%) |
Apr 04, 2014 | 50.95 | 50.99 | 50.46 | 50.46 | 4,958 | +0.01(+0.02%) |
Apr 03, 2014 | 50.47 | 50.47 | 50.29 | 50.45 | 1,209 | -0.18(-0.36%) |
Apr 02, 2014 | 50.54 | 50.65 | 50.50 | 50.63 | 3,423 | +0.07(+0.15%) |
Apr 01, 2014 | 50.60 | 50.60 | 50.36 | 50.56 | 5,232 | -0.03(-0.07%) |
Mar 31, 2014 | 50.84 | 50.85 | 50.59 | 50.59 | 1,482 | +0.27(+0.55%) |
Mar 28, 2014 | 50.46 | 50.55 | 50.28 | 50.31 | 2,115 | +0.40(+0.81%) |
Mar 27, 2014 | 50.07 | 50.10 | 49.91 | 49.91 | 4,741 | -0.06(-0.12%) |
Mar 26, 2014 | 50.05 | 50.05 | 49.91 | 49.97 | 2,131 | +0.10(+0.21%) |
Mar 25, 2014 | 49.38 | 49.94 | 49.38 | 49.86 | 1,548 | +0.86(+1.75%) |
Mar 24, 2014 | 49.67 | 49.67 | 48.89 | 49.01 | 5,929 | -0.14(-0.28%) |
Mar 21, 2014 | 49.33 | 49.33 | 49.14 | 49.14 | 1,544 | +0.11(+0.23%) |
Mar 20, 2014 | 48.47 | 49.07 | 48.34 | 49.03 | 1,780 | -0.17(-0.34%) |
Mar 19, 2014 | 50.02 | 50.02 | 49.20 | 49.20 | 1,648 | -0.77(-1.54%) |
Mar 18, 2014 | 49.86 | 49.98 | 49.76 | 49.97 | 16,749 | +0.94(+1.92%) |
Mar 17, 2014 | 49.03 | 49.03 | 49.03 | 49.03 | 861 | +0.27(+0.55%) |
Mar 14, 2014 | 48.65 | 48.87 | 48.49 | 48.76 | 9,424 | -0.60(-1.22%) |
Mar 13, 2014 | 49.50 | 49.50 | 49.23 | 49.36 | 1,257 | -0.01(-0.02%) |
Mar 12, 2014 | 49.21 | 49.37 | 49.21 | 49.37 | 600 | -0.15(-0.30%) |
Mar 11, 2014 | 50.20 | 50.39 | 49.52 | 49.52 | 5,264 | -0.67(-1.33%) |
Mar 10, 2014 | 50.50 | 50.50 | 50.19 | 50.19 | 621 | -0.24(-0.49%) |
Mar 07, 2014 | 50.79 | 50.79 | 50.39 | 50.43 | 3,735 | -0.06(-0.11%) |
Mar 06, 2014 | 50.36 | 50.55 | 50.36 | 50.49 | 838 | +0.79(+1.59%) |
Mar 05, 2014 | 49.78 | 49.78 | 49.63 | 49.70 | 800 | +0.37(+0.74%) |
Mar 04, 2014 | 49.10 | 49.33 | 49.10 | 49.33 | 32,962 | +0.79(+1.63%) |