Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.24 | 48.38 | 47.96 | 48.13 | 1,403,581 | -0.11(-0.22%) |
Jun 27, 2014 | 47.58 | 48.25 | 47.47 | 48.24 | 1,729,852 | +0.41(+0.86%) |
Jun 26, 2014 | 48.03 | 48.04 | 47.52 | 47.83 | 1,648,219 | -0.17(-0.36%) |
Jun 25, 2014 | 48.45 | 48.87 | 47.99 | 48.00 | 1,629,311 | -0.34(-0.71%) |
Jun 24, 2014 | 48.45 | 48.65 | 48.09 | 48.34 | 735,867 | -0.22(-0.46%) |
Jun 23, 2014 | 48.51 | 48.85 | 48.15 | 48.57 | 1,307,154 | +0.11(+0.24%) |
Jun 20, 2014 | 48.19 | 48.64 | 47.95 | 48.45 | 1,990,336 | +0.36(+0.75%) |
Jun 19, 2014 | 48.02 | 48.11 | 47.61 | 48.09 | 1,500,780 | +0.08(+0.17%) |
Jun 18, 2014 | 47.89 | 48.09 | 47.75 | 48.01 | 1,561,968 | -0.02(-0.05%) |
Jun 17, 2014 | 47.80 | 48.05 | 47.78 | 48.03 | 1,466,974 | +0.02(+0.03%) |
Jun 16, 2014 | 48.67 | 48.69 | 47.89 | 48.02 | 1,633,796 | -0.54(-1.11%) |
Jun 13, 2014 | 48.99 | 49.29 | 48.42 | 48.56 | 1,785,167 | -0.41(-0.84%) |
Jun 12, 2014 | 48.93 | 49.28 | 48.11 | 48.97 | 2,531,842 | +0.07(+0.15%) |
Jun 11, 2014 | 49.86 | 49.92 | 48.84 | 48.89 | 4,286,237 | -1.18(-2.36%) |
Jun 10, 2014 | 50.66 | 50.80 | 50.03 | 50.07 | 2,895,170 | -0.57(-1.12%) |
Jun 06, 2014 | 50.55 | 50.85 | 50.51 | 50.64 | 1,938,291 | +0.34(+0.67%) |
Jun 05, 2014 | 50.59 | 50.91 | 50.16 | 50.30 | 4,283,901 | -0.25(-0.49%) |
Jun 04, 2014 | 50.02 | 51.19 | 49.93 | 50.55 | 4,184,520 | +0.58(+1.17%) |
Jun 03, 2014 | 49.23 | 50.12 | 48.48 | 49.97 | 10,637,584 | +0.74(+1.50%) |
Jun 02, 2014 | 49.08 | 49.76 | 48.86 | 49.23 | 2,134,072 | +0.11(+0.23%) |
May 30, 2014 | 48.77 | 49.16 | 48.37 | 49.11 | 2,236,483 | +0.24(+0.49%) |
May 29, 2014 | 47.69 | 48.89 | 47.59 | 48.88 | 2,753,044 | +1.25(+2.63%) |
May 28, 2014 | 47.43 | 47.82 | 47.20 | 47.62 | 1,684,395 | +0.29(+0.61%) |
May 27, 2014 | 47.20 | 47.55 | 46.92 | 47.34 | 1,524,077 | +0.23(+0.49%) |
May 23, 2014 | 47.04 | 47.11 | 47.11 | 47.11 | 1,665,683 | -0.06(-0.12%) |
May 22, 2014 | 47.10 | 47.32 | 47.03 | 47.16 | 643,433 | +0.07(+0.16%) |
May 21, 2014 | 47.04 | 47.33 | 46.96 | 47.09 | 837,034 | +0.17(+0.37%) |
May 20, 2014 | 47.13 | 47.27 | 46.75 | 46.92 | 1,150,230 | -0.16(-0.33%) |
May 19, 2014 | 47.56 | 47.61 | 46.95 | 47.07 | 1,611,520 | -0.41(-0.86%) |
May 16, 2014 | 47.16 | 47.63 | 47.04 | 47.48 | 3,321,692 | +0.32(+0.68%) |
May 15, 2014 | 46.72 | 47.18 | 46.36 | 47.16 | 1,848,506 | +0.30(+0.65%) |
May 14, 2014 | 46.90 | 46.99 | 46.60 | 46.86 | 959,665 | -0.11(-0.23%) |
May 13, 2014 | 46.97 | 47.05 | 46.67 | 46.97 | 2,070,212 | +0.06(+0.12%) |
May 12, 2014 | 47.11 | 47.27 | 46.72 | 46.91 | 2,258,413 | +0.02(+0.03%) |
May 09, 2014 | 46.84 | 47.25 | 46.54 | 46.89 | 3,260,263 | -0.07(-0.16%) |
May 08, 2014 | 46.29 | 47.56 | 46.20 | 46.97 | 5,918,881 | +1.12(+2.45%) |
May 07, 2014 | 45.83 | 46.08 | 45.56 | 45.84 | 4,069,613 | +0.27(+0.59%) |
May 06, 2014 | 45.38 | 45.79 | 45.17 | 45.57 | 1,526,258 | +0.06(+0.13%) |
May 05, 2014 | 45.49 | 45.62 | 45.24 | 45.51 | 1,329,158 | -0.17(-0.38%) |
May 02, 2014 | 45.82 | 45.97 | 45.52 | 45.69 | 1,654,783 | -0.21(-0.46%) |
May 01, 2014 | 45.77 | 46.33 | 45.55 | 45.90 | 1,211,216 | +0.03(+0.07%) |
Apr 30, 2014 | 45.56 | 46.07 | 45.41 | 45.87 | 2,129,388 | +0.23(+0.50%) |
Apr 29, 2014 | 45.92 | 46.38 | 45.48 | 45.64 | 2,939,286 | -0.20(-0.45%) |
Apr 28, 2014 | 46.06 | 46.06 | 45.02 | 45.84 | 2,645,917 | +0.02(+0.04%) |
Apr 25, 2014 | 47.25 | 47.34 | 45.81 | 45.83 | 4,619,903 | -1.39(-2.94%) |
Apr 24, 2014 | 47.88 | 48.08 | 46.65 | 47.21 | 3,761,908 | -0.64(-1.34%) |
Apr 23, 2014 | 47.96 | 48.36 | 47.77 | 47.85 | 2,350,581 | -0.04(-0.09%) |
Apr 22, 2014 | 48.80 | 49.10 | 47.87 | 47.89 | 2,912,653 | -0.74(-1.52%) |
Apr 21, 2014 | 48.68 | 49.07 | 48.52 | 48.63 | 1,445,977 | -0.15(-0.30%) |
Apr 17, 2014 | 49.19 | 48.78 | 48.78 | 48.78 | 1,807,132 | -0.41(-0.83%) |
Apr 16, 2014 | 49.83 | 49.83 | 48.80 | 49.19 | 2,705,596 | -0.08(-0.17%) |
Apr 15, 2014 | 49.31 | 49.71 | 48.75 | 49.27 | 2,115,911 | -0.05(-0.10%) |
Apr 14, 2014 | 48.30 | 49.35 | 48.28 | 49.32 | 2,449,104 | +1.20(+2.49%) |
Apr 11, 2014 | 48.49 | 48.75 | 48.01 | 48.12 | 2,362,668 | -0.39(-0.81%) |
Apr 10, 2014 | 49.18 | 49.41 | 48.30 | 48.52 | 2,570,239 | -0.53(-1.09%) |
Apr 09, 2014 | 49.14 | 49.28 | 48.48 | 49.05 | 2,289,907 | -0.02(-0.05%) |
Apr 08, 2014 | 48.27 | 49.15 | 48.16 | 49.07 | 4,083,763 | +0.87(+1.80%) |
Apr 07, 2014 | 49.02 | 49.18 | 47.95 | 48.20 | 2,617,889 | -0.68(-1.39%) |
Apr 04, 2014 | 49.42 | 49.70 | 48.84 | 48.89 | 2,908,302 | -0.56(-1.13%) |
Apr 03, 2014 | 49.84 | 50.13 | 49.12 | 49.44 | 3,559,482 | -0.43(-0.87%) |
Apr 02, 2014 | 48.89 | 50.14 | 48.59 | 49.88 | 6,970,515 | +0.95(+1.95%) |