Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.41 | 50.89 | 50.41 | 50.72 | 16,738 | +0.55(+1.10%) |
Jun 27, 2014 | 50.11 | 50.27 | 50.00 | 50.17 | 5,550 | +0.32(+0.64%) |
Jun 26, 2014 | 49.62 | 49.85 | 49.56 | 49.85 | 11,534 | +0.02(+0.04%) |
Jun 25, 2014 | 49.66 | 49.90 | 49.66 | 49.83 | 6,183 | +0.48(+0.97%) |
Jun 24, 2014 | 49.54 | 49.61 | 49.13 | 49.35 | 6,922 | -0.31(-0.62%) |
Jun 23, 2014 | 49.42 | 50.13 | 49.42 | 49.66 | 10,755 | +0.14(+0.29%) |
Jun 20, 2014 | 49.61 | 49.61 | 49.47 | 49.52 | 5,006 | +0.09(+0.17%) |
Jun 19, 2014 | 49.54 | 49.85 | 49.43 | 49.43 | 18,708 | -0.02(-0.04%) |
Jun 18, 2014 | 48.91 | 49.45 | 48.91 | 49.45 | 14,993 | +0.37(+0.75%) |
Jun 17, 2014 | 49.28 | 49.28 | 49.02 | 49.08 | 3,548 | -0.11(-0.22%) |
Jun 16, 2014 | 49.26 | 49.35 | 49.19 | 49.19 | 7,765 | -0.27(-0.55%) |
Jun 13, 2014 | 48.92 | 49.46 | 48.92 | 49.46 | 4,740 | +0.16(+0.32%) |
Jun 12, 2014 | 49.33 | 50.08 | 49.24 | 49.30 | 4,616 | -0.10(-0.20%) |
Jun 11, 2014 | 49.19 | 49.50 | 49.18 | 49.40 | 5,538 | +0.08(+0.16%) |
Jun 10, 2014 | 49.19 | 49.32 | 49.03 | 49.32 | 14,030 | -0.35(-0.70%) |
Jun 06, 2014 | 50.10 | 50.14 | 49.54 | 49.67 | 16,361 | -0.70(-1.40%) |
Jun 05, 2014 | 50.28 | 50.37 | 50.13 | 50.37 | 3,475 | -0.93(-1.81%) |
Jun 04, 2014 | 51.07 | 51.51 | 51.04 | 51.30 | 7,167 | -0.04(-0.08%) |
Jun 03, 2014 | 51.52 | 51.52 | 51.19 | 51.34 | 6,764 | -0.10(-0.19%) |
Jun 02, 2014 | 51.49 | 51.93 | 51.35 | 51.44 | 5,710 | +0.11(+0.21%) |
May 30, 2014 | 51.31 | 51.33 | 51.28 | 51.33 | 7,064 | +0.11(+0.21%) |
May 29, 2014 | 50.94 | 51.39 | 50.94 | 51.22 | 6,774 | +0.39(+0.77%) |
May 28, 2014 | 50.86 | 50.94 | 50.62 | 50.83 | 5,550 | -0.43(-0.84%) |
May 27, 2014 | 51.59 | 51.82 | 51.15 | 51.26 | 8,656 | +0.61(+1.20%) |
May 23, 2014 | 50.65 | 50.65 | 50.65 | 0 | -0.70(-1.36%) | |
May 22, 2014 | 51.16 | 51.58 | 51.16 | 51.35 | 8,736 | +0.14(+0.27%) |
May 21, 2014 | 51.46 | 51.65 | 51.07 | 51.21 | 8,989 | +0.50(+0.99%) |
May 20, 2014 | 51.58 | 51.58 | 50.70 | 50.71 | 7,373 | -0.70(-1.36%) |
May 19, 2014 | 51.42 | 51.59 | 51.37 | 51.41 | 6,233 | -0.25(-0.48%) |
May 16, 2014 | 51.33 | 51.66 | 51.33 | 51.66 | 15,562 | +0.30(+0.58%) |
May 15, 2014 | 51.36 | 51.39 | 51.17 | 51.36 | 7,077 | +0.66(+1.30%) |
May 14, 2014 | 50.99 | 51.22 | 50.70 | 50.70 | 10,139 | -0.66(-1.29%) |
May 13, 2014 | 51.70 | 51.70 | 51.15 | 51.36 | 75,156 | -0.50(-0.96%) |
May 12, 2014 | 51.36 | 51.86 | 51.19 | 51.86 | 82,974 | +0.53(+1.03%) |
May 09, 2014 | 50.80 | 51.33 | 50.80 | 51.33 | 29,607 | -0.01(-0.02%) |
May 08, 2014 | 51.17 | 51.78 | 51.13 | 51.34 | 11,072 | +1.05(+2.09%) |
May 07, 2014 | 50.32 | 50.55 | 50.16 | 50.29 | 6,352 | -0.09(-0.18%) |
May 06, 2014 | 50.55 | 50.75 | 50.38 | 50.38 | 6,161 | +0.05(+0.10%) |
May 05, 2014 | 50.10 | 50.68 | 50.07 | 50.33 | 5,941 | +0.09(+0.18%) |
May 02, 2014 | 50.42 | 50.57 | 50.11 | 50.24 | 9,778 | -0.07(-0.14%) |
May 01, 2014 | 50.02 | 50.68 | 50.02 | 50.31 | 25,714 | +0.17(+0.34%) |
Apr 30, 2014 | 49.80 | 50.36 | 49.75 | 50.14 | 6,070 | +0.69(+1.40%) |
Apr 29, 2014 | 49.28 | 49.45 | 49.13 | 49.45 | 6,920 | +0.07(+0.14%) |
Apr 28, 2014 | 49.35 | 50.02 | 48.95 | 49.38 | 15,939 | +0.05(+0.10%) |
Apr 25, 2014 | 49.54 | 49.54 | 49.10 | 49.33 | 10,131 | +0.58(+1.19%) |
Apr 24, 2014 | 49.00 | 49.00 | 48.39 | 48.75 | 14,669 | +0.67(+1.39%) |
Apr 23, 2014 | 48.33 | 48.54 | 47.81 | 48.08 | 13,712 | -0.60(-1.23%) |
Apr 22, 2014 | 48.79 | 49.14 | 48.39 | 48.68 | 48,313 | +0.31(+0.64%) |
Apr 21, 2014 | 48.42 | 48.53 | 48.33 | 48.37 | 23,450 | +0.07(+0.14%) |
Apr 17, 2014 | 48.30 | 48.30 | 48.30 | 0 | -0.97(-1.97%) | |
Apr 16, 2014 | 48.88 | 49.47 | 48.86 | 49.27 | 7,179 | +1.36(+2.83%) |
Apr 15, 2014 | 48.03 | 48.15 | 47.34 | 47.91 | 15,422 | +0.13(+0.28%) |
Apr 14, 2014 | 47.75 | 48.02 | 47.55 | 47.78 | 69,143 | +0.81(+1.72%) |
Apr 11, 2014 | 46.75 | 47.12 | 46.75 | 46.97 | 0 | +0.09(+0.19%) |
Apr 10, 2014 | 47.35 | 47.53 | 46.68 | 46.88 | 6,231 | -0.92(-1.92%) |
Apr 09, 2014 | 48.24 | 48.24 | 47.42 | 47.80 | 8,619 | +1.93(+4.21%) |
Apr 08, 2014 | 45.72 | 46.08 | 45.49 | 45.87 | 6,953 | -0.83(-1.78%) |
Apr 07, 2014 | 46.88 | 46.91 | 46.39 | 46.70 | 82,845 | -0.46(-0.98%) |
Apr 04, 2014 | 47.53 | 47.65 | 47.12 | 47.16 | 0 | -0.45(-0.95%) |
Apr 03, 2014 | 46.87 | 47.85 | 46.87 | 47.61 | 422,616 | +1.52(+3.30%) |
Apr 02, 2014 | 46.22 | 46.76 | 46.00 | 46.09 | 5,095 | -0.01(-0.02%) |