Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.32 | 46.03 | 44.70 | 45.28 | 2,329,822 | +0.10(+0.23%) |
Jun 27, 2014 | 45.16 | 45.89 | 45.11 | 45.18 | 1,603,499 | -0.02(-0.04%) |
Jun 26, 2014 | 44.80 | 45.24 | 44.79 | 45.20 | 1,020,116 | +0.35(+0.79%) |
Jun 25, 2014 | 44.72 | 45.12 | 44.61 | 44.84 | 908,316 | -0.03(-0.07%) |
Jun 24, 2014 | 45.70 | 46.15 | 44.83 | 44.87 | 1,386,256 | -0.96(-2.09%) |
Jun 23, 2014 | 45.60 | 46.28 | 45.57 | 45.83 | 2,117,983 | +0.35(+0.78%) |
Jun 20, 2014 | 44.72 | 45.51 | 44.70 | 45.48 | 1,593,326 | +0.76(+1.69%) |
Jun 19, 2014 | 44.26 | 44.91 | 44.25 | 44.72 | 1,334,832 | +0.52(+1.17%) |
Jun 18, 2014 | 43.75 | 44.21 | 43.39 | 44.21 | 1,450,240 | +0.41(+0.94%) |
Jun 17, 2014 | 43.77 | 44.03 | 43.46 | 43.79 | 1,052,982 | -0.04(-0.09%) |
Jun 16, 2014 | 43.89 | 44.11 | 43.69 | 43.83 | 1,250,666 | -0.21(-0.48%) |
Jun 13, 2014 | 44.06 | 44.27 | 43.92 | 44.04 | 663,694 | +0.06(+0.15%) |
Jun 12, 2014 | 44.21 | 44.51 | 43.92 | 43.98 | 1,886,897 | -0.41(-0.93%) |
Jun 11, 2014 | 44.33 | 44.41 | 44.06 | 44.39 | 951,990 | -0.19(-0.42%) |
Jun 10, 2014 | 45.06 | 45.27 | 44.50 | 44.58 | 1,333,974 | -0.27(-0.59%) |
Jun 06, 2014 | 44.54 | 45.14 | 44.54 | 44.84 | 1,105,307 | +0.32(+0.72%) |
Jun 05, 2014 | 44.01 | 44.64 | 43.97 | 44.52 | 1,303,174 | +0.71(+1.62%) |
Jun 04, 2014 | 43.80 | 44.68 | 43.80 | 43.81 | 1,522,565 | -0.06(-0.13%) |
Jun 03, 2014 | 43.50 | 44.03 | 43.50 | 43.87 | 931,859 | +0.31(+0.72%) |
Jun 02, 2014 | 43.46 | 43.62 | 43.25 | 43.55 | 717,873 | +0.09(+0.20%) |
May 30, 2014 | 43.79 | 43.85 | 43.40 | 43.46 | 1,245,568 | -0.44(-1.01%) |
May 29, 2014 | 43.76 | 44.00 | 43.34 | 43.91 | 899,509 | +0.22(+0.50%) |
May 28, 2014 | 43.59 | 43.92 | 43.36 | 43.69 | 817,653 | +0.16(+0.37%) |
May 27, 2014 | 43.77 | 43.99 | 43.35 | 43.53 | 1,160,998 | -0.01(-0.02%) |
May 23, 2014 | 43.52 | 43.54 | 43.54 | 43.54 | 1,065,689 | -0.05(-0.11%) |
May 22, 2014 | 43.38 | 43.77 | 43.38 | 43.59 | 345,565 | +0.18(+0.41%) |
May 21, 2014 | 43.38 | 43.75 | 43.20 | 43.41 | 847,797 | +0.19(+0.45%) |
May 20, 2014 | 43.50 | 43.69 | 42.92 | 43.21 | 1,997,269 | -0.34(-0.78%) |
May 19, 2014 | 43.49 | 43.75 | 43.43 | 43.55 | 1,945,772 | -0.01(-0.02%) |
May 16, 2014 | 43.40 | 43.66 | 43.25 | 43.56 | 998,918 | +0.08(+0.19%) |
May 15, 2014 | 43.76 | 44.08 | 43.07 | 43.48 | 1,718,264 | -0.42(-0.95%) |
May 14, 2014 | 44.09 | 44.10 | 43.56 | 43.90 | 1,326,738 | -0.42(-0.95%) |
May 13, 2014 | 44.32 | 44.42 | 43.88 | 44.32 | 982,288 | +0.03(+0.07%) |
May 12, 2014 | 44.53 | 44.75 | 44.13 | 44.29 | 1,192,518 | -0.05(-0.11%) |
May 09, 2014 | 44.28 | 44.34 | 43.89 | 44.33 | 1,470,391 | -0.02(-0.04%) |
May 08, 2014 | 44.30 | 44.99 | 43.92 | 44.35 | 1,865,284 | -0.05(-0.11%) |
May 07, 2014 | 44.09 | 44.63 | 43.85 | 44.40 | 1,514,331 | +0.46(+1.04%) |
May 06, 2014 | 43.76 | 44.25 | 43.59 | 43.94 | 1,117,628 | +0.10(+0.22%) |
May 05, 2014 | 43.82 | 43.95 | 43.37 | 43.84 | 936,178 | -0.22(-0.49%) |
May 02, 2014 | 44.12 | 44.60 | 43.88 | 44.06 | 1,222,739 | -0.08(-0.18%) |
May 01, 2014 | 44.70 | 44.80 | 43.82 | 44.14 | 1,852,723 | -0.64(-1.42%) |
Apr 30, 2014 | 44.49 | 44.97 | 43.34 | 44.78 | 3,357,885 | -0.56(-1.24%) |
Apr 29, 2014 | 46.86 | 47.57 | 45.28 | 45.34 | 3,904,842 | -0.32(-0.70%) |
Apr 28, 2014 | 45.89 | 45.99 | 45.35 | 45.66 | 2,113,035 | -0.11(-0.25%) |
Apr 25, 2014 | 46.05 | 46.23 | 45.53 | 45.77 | 1,091,694 | -0.27(-0.59%) |
Apr 24, 2014 | 46.02 | 46.05 | 45.17 | 46.05 | 1,436,800 | +0.46(+1.01%) |
Apr 23, 2014 | 45.68 | 46.09 | 45.51 | 45.59 | 1,143,835 | +0.00(+0.00%) |
Apr 22, 2014 | 45.35 | 45.76 | 45.12 | 45.59 | 1,077,481 | +0.17(+0.37%) |
Apr 21, 2014 | 45.46 | 45.55 | 45.08 | 45.42 | 1,104,270 | -0.10(-0.23%) |
Apr 17, 2014 | 45.41 | 45.52 | 45.52 | 45.52 | 1,139,349 | +0.10(+0.23%) |
Apr 16, 2014 | 45.41 | 45.69 | 45.10 | 45.42 | 1,651,638 | +0.32(+0.71%) |
Apr 15, 2014 | 43.78 | 45.12 | 43.67 | 45.10 | 3,380,358 | +1.33(+3.03%) |
Apr 14, 2014 | 44.02 | 44.02 | 43.35 | 43.77 | 1,836,683 | +0.06(+0.13%) |
Apr 11, 2014 | 44.45 | 44.67 | 43.55 | 43.72 | 1,564,945 | -0.98(-2.19%) |
Apr 10, 2014 | 45.03 | 45.61 | 44.67 | 44.70 | 2,671,800 | -0.35(-0.79%) |
Apr 09, 2014 | 45.05 | 45.14 | 44.45 | 45.05 | 1,413,871 | +0.22(+0.48%) |
Apr 08, 2014 | 44.17 | 44.95 | 43.94 | 44.83 | 1,403,144 | +0.77(+1.75%) |
Apr 07, 2014 | 44.44 | 44.45 | 43.83 | 44.06 | 1,859,951 | -0.56(-1.26%) |
Apr 04, 2014 | 44.58 | 45.12 | 44.51 | 44.62 | 2,034,698 | +0.35(+0.78%) |
Apr 03, 2014 | 44.51 | 44.62 | 44.02 | 44.28 | 1,076,116 | -0.14(-0.33%) |
Apr 02, 2014 | 44.00 | 44.62 | 43.79 | 44.42 | 1,301,281 | +0.40(+0.91%) |