Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.62 | 49.80 | 49.62 | 49.75 | 1,591,675 | +0.03(+0.07%) |
Jun 27, 2014 | 49.46 | 49.72 | 49.46 | 49.72 | 805,074 | +0.10(+0.20%) |
Jun 26, 2014 | 49.54 | 49.62 | 49.29 | 49.62 | 617,923 | +0.05(+0.10%) |
Jun 25, 2014 | 49.39 | 49.63 | 49.32 | 49.57 | 474,715 | +0.12(+0.24%) |
Jun 24, 2014 | 49.67 | 49.85 | 49.41 | 49.45 | 1,229,992 | -0.34(-0.69%) |
Jun 23, 2014 | 49.80 | 49.88 | 49.63 | 49.79 | 807,744 | -0.04(-0.08%) |
Jun 20, 2014 | 49.78 | 49.85 | 49.75 | 49.83 | 1,512,109 | +0.02(+0.03%) |
Jun 19, 2014 | 49.89 | 49.89 | 49.70 | 49.81 | 1,197,911 | +0.11(+0.23%) |
Jun 18, 2014 | 49.28 | 49.72 | 49.25 | 49.70 | 760,589 | +0.41(+0.83%) |
Jun 17, 2014 | 49.07 | 49.32 | 49.07 | 49.29 | 516,039 | +0.03(+0.07%) |
Jun 16, 2014 | 49.10 | 49.34 | 49.10 | 49.26 | 301,646 | -0.02(-0.03%) |
Jun 13, 2014 | 49.11 | 49.30 | 49.11 | 49.28 | 783,244 | +0.11(+0.23%) |
Jun 12, 2014 | 49.31 | 49.43 | 49.06 | 49.16 | 1,779,995 | -0.18(-0.36%) |
Jun 11, 2014 | 49.45 | 49.45 | 49.27 | 49.34 | 1,413,131 | -0.26(-0.53%) |
Jun 10, 2014 | 49.53 | 49.60 | 49.40 | 49.60 | 364,616 | +0.07(+0.13%) |
Jun 06, 2014 | 49.37 | 49.54 | 49.37 | 49.54 | 422,377 | +0.26(+0.53%) |
Jun 05, 2014 | 49.12 | 49.32 | 48.90 | 49.28 | 639,011 | +0.32(+0.65%) |
Jun 04, 2014 | 48.72 | 48.98 | 48.72 | 48.96 | 411,149 | -0.10(-0.20%) |
Jun 03, 2014 | 48.86 | 49.06 | 48.76 | 49.06 | 980,659 | +0.11(+0.23%) |
Jun 02, 2014 | 48.89 | 48.97 | 48.78 | 48.94 | 2,250,042 | +0.08(+0.17%) |
May 30, 2014 | 48.85 | 48.88 | 48.75 | 48.86 | 1,452,927 | +0.00(+0.00%) |
May 29, 2014 | 48.79 | 48.87 | 48.64 | 48.86 | 917,933 | +0.27(+0.55%) |
May 28, 2014 | 48.66 | 48.66 | 48.50 | 48.59 | 451,640 | -0.09(-0.18%) |
May 27, 2014 | 48.57 | 48.68 | 48.52 | 48.68 | 1,169,369 | +0.24(+0.50%) |
May 23, 2014 | 48.22 | 48.44 | 48.44 | 48.44 | 398,184 | +0.11(+0.23%) |
May 22, 2014 | 48.22 | 48.34 | 48.14 | 48.32 | 1,312,772 | +0.17(+0.36%) |
May 21, 2014 | 47.90 | 48.17 | 47.90 | 48.15 | 509,721 | +0.39(+0.82%) |
May 20, 2014 | 48.04 | 48.12 | 47.66 | 47.76 | 1,775,525 | -0.37(-0.76%) |
May 19, 2014 | 47.97 | 48.14 | 47.87 | 48.13 | 276,096 | +0.06(+0.12%) |
May 16, 2014 | 48.02 | 48.07 | 47.79 | 48.07 | 355,688 | +0.19(+0.39%) |
May 15, 2014 | 48.21 | 48.21 | 47.65 | 47.88 | 3,373,171 | -0.30(-0.63%) |
May 14, 2014 | 48.36 | 48.36 | 48.13 | 48.18 | 811,747 | -0.11(-0.24%) |
May 13, 2014 | 48.33 | 48.36 | 48.27 | 48.30 | 3,684,221 | +0.07(+0.13%) |
May 12, 2014 | 47.95 | 48.25 | 47.95 | 48.23 | 502,887 | +0.40(+0.83%) |
May 09, 2014 | 47.74 | 47.84 | 47.58 | 47.83 | 557,393 | +0.05(+0.10%) |
May 08, 2014 | 47.88 | 48.09 | 47.70 | 47.79 | 952,846 | -0.03(-0.07%) |
May 07, 2014 | 47.74 | 47.83 | 47.44 | 47.82 | 941,779 | +0.19(+0.39%) |
May 06, 2014 | 47.79 | 47.86 | 47.62 | 47.63 | 616,204 | -0.22(-0.46%) |
May 05, 2014 | 47.65 | 47.86 | 47.48 | 47.85 | 3,693,532 | +0.00(+0.00%) |
May 02, 2014 | 47.92 | 48.05 | 47.77 | 47.85 | 1,706,580 | -0.02(-0.05%) |
May 01, 2014 | 47.86 | 48.01 | 47.79 | 47.87 | 3,696,824 | -0.02(-0.05%) |
Apr 30, 2014 | 47.73 | 47.92 | 47.61 | 47.90 | 886,408 | +0.15(+0.32%) |
Apr 29, 2014 | 47.73 | 47.81 | 47.60 | 47.74 | 738,292 | +0.31(+0.65%) |
Apr 28, 2014 | 47.38 | 47.58 | 47.04 | 47.44 | 1,023,777 | +0.14(+0.29%) |
Apr 25, 2014 | 47.44 | 47.52 | 47.20 | 47.30 | 812,686 | -0.35(-0.73%) |
Apr 24, 2014 | 47.69 | 47.74 | 47.40 | 47.65 | 1,500,214 | +0.03(+0.07%) |
Apr 23, 2014 | 47.74 | 47.74 | 47.56 | 47.61 | 514,528 | -0.14(-0.29%) |
Apr 22, 2014 | 47.69 | 47.83 | 47.61 | 47.75 | 3,270,461 | +0.18(+0.38%) |
Apr 21, 2014 | 47.47 | 47.58 | 47.41 | 47.57 | 244,778 | +0.11(+0.23%) |
Apr 17, 2014 | 47.35 | 47.46 | 47.46 | 47.46 | 359,250 | +0.14(+0.30%) |
Apr 16, 2014 | 46.99 | 47.32 | 46.99 | 47.32 | 1,970,772 | +0.57(+1.22%) |
Apr 15, 2014 | 46.68 | 46.86 | 46.17 | 46.75 | 948,254 | -0.01(-0.02%) |
Apr 14, 2014 | 46.67 | 46.83 | 46.44 | 46.76 | 938,445 | +0.32(+0.68%) |
Apr 11, 2014 | 46.66 | 46.81 | 46.42 | 46.44 | 2,345,841 | -0.36(-0.77%) |
Apr 10, 2014 | 47.57 | 47.66 | 46.76 | 46.80 | 1,546,177 | -0.91(-1.91%) |
Apr 09, 2014 | 47.39 | 47.74 | 47.25 | 47.71 | 1,855,228 | +0.54(+1.14%) |
Apr 08, 2014 | 46.96 | 47.28 | 46.89 | 47.17 | 847,132 | +0.16(+0.35%) |
Apr 07, 2014 | 47.17 | 47.36 | 46.90 | 47.01 | 1,157,439 | -0.33(-0.71%) |
Apr 04, 2014 | 47.83 | 47.97 | 47.27 | 47.35 | 1,469,358 | -0.35(-0.73%) |
Apr 03, 2014 | 47.86 | 47.86 | 47.52 | 47.70 | 819,630 | -0.10(-0.20%) |
Apr 02, 2014 | 47.74 | 47.83 | 47.65 | 47.79 | 1,692,018 | +0.11(+0.24%) |