Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.03 | 45.51 | 44.59 | 45.49 | 2,936,578 | +0.51(+1.13%) |
Jun 27, 2014 | 45.03 | 45.15 | 44.72 | 44.98 | 2,520,644 | -0.33(-0.73%) |
Jun 26, 2014 | 46.01 | 46.08 | 44.84 | 45.31 | 3,801,252 | -0.60(-1.31%) |
Jun 25, 2014 | 45.76 | 46.36 | 45.58 | 45.91 | 2,895,333 | -0.05(-0.11%) |
Jun 24, 2014 | 46.82 | 46.90 | 45.87 | 45.96 | 3,677,199 | -0.82(-1.75%) |
Jun 23, 2014 | 47.61 | 47.61 | 46.71 | 46.78 | 2,480,940 | -0.83(-1.74%) |
Jun 20, 2014 | 47.58 | 47.70 | 47.25 | 47.61 | 5,456,357 | +0.18(+0.38%) |
Jun 19, 2014 | 47.10 | 47.43 | 46.83 | 47.43 | 4,549,211 | +0.28(+0.59%) |
Jun 18, 2014 | 46.59 | 47.18 | 46.54 | 47.15 | 3,094,711 | +0.56(+1.20%) |
Jun 17, 2014 | 46.15 | 46.61 | 46.02 | 46.59 | 2,814,081 | +0.27(+0.58%) |
Jun 16, 2014 | 45.91 | 46.45 | 45.74 | 46.32 | 3,652,462 | +0.51(+1.11%) |
Jun 13, 2014 | 45.87 | 45.88 | 45.19 | 45.81 | 4,276,812 | +0.09(+0.20%) |
Jun 12, 2014 | 45.03 | 45.88 | 44.77 | 45.72 | 3,866,047 | +0.85(+1.89%) |
Jun 11, 2014 | 45.06 | 45.08 | 44.55 | 44.87 | 4,847,901 | -0.11(-0.24%) |
Jun 10, 2014 | 45.42 | 45.90 | 44.93 | 44.98 | 4,768,201 | -1.01(-2.20%) |
Jun 06, 2014 | 46.67 | 46.68 | 45.90 | 45.99 | 3,155,690 | -0.39(-0.84%) |
Jun 05, 2014 | 46.10 | 46.49 | 45.93 | 46.38 | 5,816,758 | +0.10(+0.22%) |
Jun 04, 2014 | 46.43 | 46.78 | 46.16 | 46.28 | 4,165,771 | -0.18(-0.39%) |
Jun 03, 2014 | 45.74 | 46.49 | 45.74 | 46.46 | 5,087,746 | +0.73(+1.60%) |
Jun 02, 2014 | 45.37 | 46.01 | 44.91 | 45.73 | 2,997,906 | +0.26(+0.57%) |
May 30, 2014 | 45.60 | 45.64 | 45.15 | 45.47 | 2,446,781 | -0.29(-0.63%) |
May 29, 2014 | 45.27 | 45.98 | 45.05 | 45.76 | 4,120,214 | +0.47(+1.04%) |
May 28, 2014 | 44.96 | 45.51 | 44.52 | 45.29 | 2,668,327 | +0.41(+0.91%) |
May 27, 2014 | 44.50 | 44.97 | 44.15 | 44.88 | 3,599,430 | +0.55(+1.24%) |
May 23, 2014 | 44.50 | 44.33 | 44.33 | 44.33 | 3,117,700 | -0.50(-1.12%) |
May 22, 2014 | 45.05 | 45.38 | 44.80 | 44.83 | 2,865,990 | -0.09(-0.20%) |
May 21, 2014 | 45.26 | 45.42 | 44.52 | 44.92 | 6,216,164 | -0.09(-0.20%) |
May 20, 2014 | 45.00 | 45.34 | 44.87 | 45.01 | 3,176,989 | -0.04(-0.09%) |
May 19, 2014 | 44.97 | 45.53 | 44.75 | 45.05 | 3,135,104 | +0.13(+0.29%) |
May 16, 2014 | 45.15 | 45.42 | 44.63 | 44.92 | 2,868,537 | -0.34(-0.75%) |
May 15, 2014 | 44.34 | 45.40 | 44.01 | 45.26 | 5,571,921 | -0.23(-0.51%) |
May 14, 2014 | 45.54 | 45.98 | 45.15 | 45.49 | 3,438,289 | +0.01(+0.02%) |
May 13, 2014 | 45.60 | 45.62 | 45.06 | 45.48 | 3,106,933 | +0.07(+0.15%) |
May 12, 2014 | 44.58 | 45.43 | 44.43 | 45.41 | 3,878,058 | +0.51(+1.14%) |
May 09, 2014 | 46.68 | 46.68 | 44.77 | 44.90 | 4,406,207 | -0.72(-1.58%) |
May 08, 2014 | 46.50 | 46.79 | 45.59 | 45.62 | 3,140,597 | -1.07(-2.29%) |
May 07, 2014 | 47.08 | 47.08 | 46.11 | 46.69 | 3,719,442 | +0.14(+0.30%) |
May 06, 2014 | 46.94 | 47.32 | 46.54 | 46.55 | 4,105,331 | -0.24(-0.51%) |
May 05, 2014 | 47.00 | 47.04 | 46.19 | 46.79 | 6,831,000 | -0.31(-0.66%) |
May 02, 2014 | 46.95 | 48.30 | 46.11 | 47.10 | 8,281,856 | -0.31(-0.65%) |
May 01, 2014 | 47.67 | 48.09 | 46.94 | 47.41 | 4,790,807 | -0.47(-0.98%) |
Apr 30, 2014 | 48.15 | 48.15 | 47.14 | 47.88 | 4,183,474 | -0.40(-0.83%) |
Apr 29, 2014 | 48.07 | 48.46 | 47.95 | 48.28 | 2,986,174 | +0.56(+1.17%) |
Apr 28, 2014 | 48.08 | 48.26 | 47.55 | 47.72 | 3,016,716 | -0.07(-0.15%) |
Apr 25, 2014 | 48.29 | 48.30 | 47.63 | 47.79 | 3,365,200 | -0.58(-1.20%) |
Apr 24, 2014 | 48.56 | 48.95 | 48.24 | 48.37 | 4,778,338 | +0.11(+0.23%) |
Apr 23, 2014 | 48.72 | 49.16 | 48.25 | 48.26 | 5,988,780 | -0.44(-0.90%) |
Apr 22, 2014 | 48.73 | 48.97 | 48.44 | 48.70 | 2,692,936 | +0.01(+0.02%) |
Apr 21, 2014 | 48.84 | 48.93 | 48.39 | 48.69 | 3,224,853 | -0.24(-0.49%) |
Apr 17, 2014 | 47.68 | 48.93 | 48.93 | 48.93 | 4,338,800 | +1.13(+2.36%) |
Apr 16, 2014 | 47.57 | 47.82 | 47.19 | 47.80 | 3,303,537 | +0.43(+0.91%) |
Apr 15, 2014 | 46.44 | 47.42 | 46.07 | 47.37 | 3,936,622 | +1.07(+2.31%) |
Apr 14, 2014 | 46.90 | 46.96 | 45.94 | 46.30 | 3,708,092 | -0.33(-0.71%) |
Apr 11, 2014 | 46.28 | 47.14 | 46.28 | 46.63 | 3,049,507 | +0.23(+0.50%) |
Apr 10, 2014 | 46.37 | 47.23 | 45.94 | 46.40 | 4,848,727 | +0.01(+0.02%) |
Apr 09, 2014 | 46.82 | 47.05 | 46.19 | 46.39 | 3,419,351 | -0.49(-1.05%) |
Apr 08, 2014 | 45.98 | 46.92 | 45.96 | 46.88 | 3,667,112 | +0.35(+0.75%) |
Apr 07, 2014 | 46.75 | 47.34 | 46.38 | 46.53 | 2,801,575 | -0.24(-0.51%) |
Apr 04, 2014 | 47.49 | 47.76 | 46.73 | 46.77 | 3,213,817 | -0.03(-0.06%) |
Apr 03, 2014 | 46.60 | 47.55 | 46.27 | 46.80 | 4,551,682 | +0.59(+1.28%) |
Apr 02, 2014 | 45.60 | 46.44 | 45.40 | 46.21 | 4,210,533 | +0.42(+0.92%) |