Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.65 | 55.14 | 54.40 | 54.71 | 359,717 | +0.31(+0.57%) |
Jun 27, 2014 | 53.68 | 54.94 | 53.68 | 54.40 | 408,625 | +0.51(+0.95%) |
Jun 26, 2014 | 53.65 | 54.07 | 53.36 | 53.88 | 303,377 | +0.30(+0.57%) |
Jun 25, 2014 | 53.63 | 54.00 | 53.35 | 53.58 | 336,078 | +0.07(+0.12%) |
Jun 24, 2014 | 53.30 | 54.21 | 53.28 | 53.51 | 696,135 | +0.25(+0.47%) |
Jun 23, 2014 | 52.74 | 54.45 | 52.69 | 53.26 | 877,856 | +0.55(+1.04%) |
Jun 20, 2014 | 52.86 | 52.86 | 51.74 | 52.72 | 1,442,322 | +0.40(+0.76%) |
Jun 19, 2014 | 52.14 | 52.53 | 52.01 | 52.32 | 671,273 | +0.30(+0.58%) |
Jun 18, 2014 | 52.55 | 52.55 | 51.55 | 52.02 | 589,883 | -0.45(-0.85%) |
Jun 17, 2014 | 52.41 | 52.66 | 52.21 | 52.47 | 366,164 | +0.06(+0.11%) |
Jun 16, 2014 | 51.91 | 52.57 | 51.72 | 52.41 | 386,217 | +0.44(+0.85%) |
Jun 13, 2014 | 52.11 | 52.11 | 51.58 | 51.97 | 376,546 | -0.05(-0.10%) |
Jun 12, 2014 | 51.98 | 52.10 | 51.58 | 52.02 | 384,678 | +0.10(+0.19%) |
Jun 11, 2014 | 52.18 | 52.18 | 51.63 | 51.92 | 395,028 | -0.28(-0.54%) |
Jun 10, 2014 | 51.77 | 52.20 | 51.65 | 52.20 | 481,416 | +0.43(+0.84%) |
Jun 06, 2014 | 51.57 | 52.61 | 51.43 | 51.77 | 413,362 | +0.21(+0.41%) |
Jun 05, 2014 | 51.55 | 51.77 | 51.43 | 51.56 | 472,089 | +0.07(+0.14%) |
Jun 04, 2014 | 51.60 | 51.72 | 51.24 | 51.49 | 275,533 | +0.05(+0.10%) |
Jun 03, 2014 | 51.78 | 51.89 | 51.37 | 51.43 | 548,900 | -0.26(-0.50%) |
Jun 02, 2014 | 51.61 | 51.89 | 51.26 | 51.69 | 373,020 | +0.01(+0.03%) |
May 30, 2014 | 51.57 | 51.69 | 50.95 | 51.68 | 382,725 | +0.26(+0.50%) |
May 29, 2014 | 51.05 | 51.63 | 50.95 | 51.42 | 302,310 | +0.34(+0.67%) |
May 28, 2014 | 51.85 | 51.85 | 50.91 | 51.08 | 458,741 | -0.09(-0.17%) |
May 27, 2014 | 52.03 | 52.03 | 50.89 | 51.16 | 506,071 | -0.65(-1.25%) |
May 23, 2014 | 53.45 | 51.81 | 51.81 | 51.81 | 299,252 | -0.15(-0.29%) |
May 22, 2014 | 51.86 | 52.03 | 51.65 | 51.96 | 207,287 | +0.19(+0.36%) |
May 21, 2014 | 51.74 | 52.03 | 51.60 | 51.77 | 222,869 | +0.16(+0.32%) |
May 20, 2014 | 51.23 | 51.97 | 51.23 | 51.60 | 327,311 | +0.21(+0.41%) |
May 19, 2014 | 52.11 | 52.44 | 51.22 | 51.39 | 350,269 | -0.46(-0.89%) |
May 16, 2014 | 51.37 | 52.01 | 51.32 | 51.85 | 431,746 | +0.55(+1.07%) |
May 15, 2014 | 51.30 | 51.49 | 50.47 | 51.31 | 474,054 | -0.22(-0.42%) |
May 14, 2014 | 51.17 | 51.85 | 50.81 | 51.53 | 339,509 | +0.72(+1.41%) |
May 13, 2014 | 50.73 | 51.14 | 50.45 | 50.81 | 319,278 | +0.08(+0.16%) |
May 12, 2014 | 50.63 | 51.51 | 50.45 | 50.73 | 445,963 | +0.13(+0.26%) |
May 09, 2014 | 50.98 | 51.19 | 50.38 | 50.60 | 661,001 | -0.56(-1.09%) |
May 08, 2014 | 51.90 | 52.35 | 50.73 | 51.16 | 754,753 | -1.42(-2.69%) |
May 07, 2014 | 51.06 | 52.59 | 50.70 | 52.57 | 717,739 | +1.46(+2.85%) |
May 06, 2014 | 51.24 | 51.57 | 50.69 | 51.12 | 549,805 | -0.12(-0.24%) |
May 05, 2014 | 50.05 | 51.54 | 50.05 | 51.24 | 438,351 | +1.12(+2.23%) |
May 02, 2014 | 49.47 | 50.82 | 49.16 | 50.12 | 474,158 | +0.53(+1.06%) |
May 01, 2014 | 49.67 | 49.88 | 49.27 | 49.60 | 339,775 | +0.08(+0.17%) |
Apr 30, 2014 | 50.44 | 50.44 | 49.05 | 49.51 | 485,107 | -0.29(-0.57%) |
Apr 29, 2014 | 49.92 | 50.13 | 49.42 | 49.80 | 360,077 | +0.23(+0.47%) |
Apr 28, 2014 | 49.48 | 49.79 | 49.05 | 49.56 | 293,078 | +0.23(+0.46%) |
Apr 25, 2014 | 51.09 | 51.09 | 49.07 | 49.34 | 362,966 | -0.66(-1.31%) |
Apr 24, 2014 | 50.32 | 50.64 | 49.67 | 49.99 | 387,268 | -0.27(-0.53%) |
Apr 23, 2014 | 50.68 | 50.71 | 50.23 | 50.26 | 306,271 | -0.42(-0.82%) |
Apr 22, 2014 | 50.68 | 51.57 | 50.55 | 50.68 | 496,494 | -0.04(-0.08%) |
Apr 21, 2014 | 49.96 | 50.71 | 49.74 | 50.71 | 340,053 | +0.79(+1.57%) |
Apr 17, 2014 | 49.84 | 49.93 | 49.93 | 49.93 | 366,945 | -0.01(-0.01%) |
Apr 16, 2014 | 50.21 | 50.42 | 49.53 | 49.94 | 368,198 | -0.10(-0.19%) |
Apr 15, 2014 | 50.19 | 50.39 | 50.02 | 50.03 | 342,439 | -0.12(-0.25%) |
Apr 14, 2014 | 50.19 | 51.22 | 50.02 | 50.16 | 411,802 | -0.02(-0.04%) |
Apr 11, 2014 | 49.56 | 50.94 | 49.39 | 50.18 | 590,104 | +0.77(+1.55%) |
Apr 10, 2014 | 49.67 | 50.37 | 49.19 | 49.41 | 375,992 | -0.44(-0.87%) |
Apr 09, 2014 | 50.02 | 50.10 | 49.38 | 49.84 | 353,486 | +0.30(+0.60%) |
Apr 08, 2014 | 49.05 | 50.16 | 49.05 | 49.55 | 355,030 | +0.21(+0.42%) |
Apr 07, 2014 | 49.38 | 49.90 | 49.17 | 49.34 | 442,404 | -0.09(-0.18%) |
Apr 04, 2014 | 49.57 | 49.85 | 48.99 | 49.43 | 416,730 | -0.06(-0.12%) |
Apr 03, 2014 | 49.02 | 49.91 | 48.96 | 49.49 | 353,695 | +0.34(+0.70%) |
Apr 02, 2014 | 48.91 | 49.42 | 48.70 | 49.14 | 574,743 | -0.09(-0.18%) |