Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.35 | 51.35 | 50.40 | 50.49 | 438,569 | -1.12(-2.16%) |
Jun 27, 2014 | 51.15 | 51.87 | 51.06 | 51.61 | 945,906 | +0.15(+0.30%) |
Jun 26, 2014 | 51.72 | 52.07 | 51.36 | 51.45 | 266,569 | -0.30(-0.59%) |
Jun 25, 2014 | 51.04 | 51.82 | 50.81 | 51.76 | 404,524 | +0.45(+0.87%) |
Jun 24, 2014 | 50.84 | 51.70 | 50.80 | 51.31 | 347,120 | +0.25(+0.49%) |
Jun 23, 2014 | 51.04 | 51.34 | 50.64 | 51.06 | 296,659 | +0.18(+0.35%) |
Jun 20, 2014 | 51.05 | 51.65 | 50.87 | 50.88 | 525,197 | -0.17(-0.33%) |
Jun 19, 2014 | 51.95 | 51.95 | 51.02 | 51.05 | 180,558 | -0.65(-1.26%) |
Jun 18, 2014 | 51.81 | 51.90 | 51.42 | 51.70 | 196,854 | +0.05(+0.10%) |
Jun 17, 2014 | 51.17 | 51.80 | 50.99 | 51.65 | 234,045 | +0.48(+0.94%) |
Jun 16, 2014 | 51.32 | 51.47 | 50.95 | 51.17 | 238,505 | -0.35(-0.68%) |
Jun 13, 2014 | 52.02 | 52.51 | 51.45 | 51.52 | 205,563 | -0.37(-0.71%) |
Jun 12, 2014 | 51.93 | 51.95 | 51.38 | 51.88 | 169,146 | -0.25(-0.48%) |
Jun 11, 2014 | 52.28 | 52.58 | 51.61 | 52.13 | 160,169 | -0.39(-0.75%) |
Jun 10, 2014 | 52.71 | 52.78 | 52.41 | 52.53 | 148,564 | +0.10(+0.19%) |
Jun 06, 2014 | 52.45 | 53.04 | 52.37 | 52.43 | 217,190 | +0.33(+0.63%) |
Jun 05, 2014 | 51.53 | 52.10 | 51.12 | 52.10 | 224,786 | +0.73(+1.43%) |
Jun 04, 2014 | 50.97 | 51.64 | 50.86 | 51.37 | 173,397 | +0.29(+0.56%) |
Jun 03, 2014 | 50.61 | 51.14 | 50.42 | 51.08 | 327,499 | -0.01(-0.02%) |
Jun 02, 2014 | 51.55 | 52.11 | 50.77 | 51.09 | 270,707 | -0.45(-0.87%) |
May 30, 2014 | 51.63 | 52.01 | 51.31 | 51.53 | 394,791 | +0.08(+0.16%) |
May 29, 2014 | 51.96 | 52.02 | 51.08 | 51.45 | 317,193 | -0.28(-0.54%) |
May 28, 2014 | 52.63 | 52.79 | 51.71 | 51.73 | 196,401 | -0.97(-1.85%) |
May 27, 2014 | 52.60 | 53.11 | 52.21 | 52.70 | 166,470 | +0.53(+1.01%) |
May 23, 2014 | 51.86 | 52.18 | 52.18 | 52.18 | 352,194 | +0.37(+0.71%) |
May 22, 2014 | 51.40 | 51.95 | 51.23 | 51.81 | 298,300 | +0.43(+0.83%) |
May 21, 2014 | 51.32 | 51.75 | 50.91 | 51.38 | 480,971 | +0.33(+0.65%) |
May 20, 2014 | 51.78 | 51.78 | 50.66 | 51.05 | 315,781 | -0.88(-1.69%) |
May 19, 2014 | 51.86 | 52.35 | 51.75 | 51.93 | 156,473 | -0.18(-0.35%) |
May 16, 2014 | 51.58 | 52.16 | 51.23 | 52.12 | 242,656 | +0.52(+1.02%) |
May 15, 2014 | 51.23 | 51.80 | 51.11 | 51.59 | 335,438 | +0.34(+0.66%) |
May 14, 2014 | 51.82 | 51.82 | 50.86 | 51.25 | 385,573 | -0.83(-1.59%) |
May 13, 2014 | 52.95 | 53.32 | 52.04 | 52.08 | 229,313 | -0.96(-1.81%) |
May 12, 2014 | 52.06 | 53.43 | 51.67 | 53.04 | 257,669 | +0.97(+1.86%) |
May 09, 2014 | 50.91 | 52.11 | 50.25 | 52.07 | 313,601 | +1.18(+2.32%) |
May 08, 2014 | 52.03 | 52.75 | 50.78 | 50.89 | 299,622 | -1.06(-2.04%) |
May 07, 2014 | 51.15 | 52.04 | 50.83 | 51.95 | 235,703 | +0.75(+1.46%) |
May 06, 2014 | 51.47 | 51.97 | 50.83 | 51.20 | 465,044 | -0.75(-1.44%) |
May 05, 2014 | 51.61 | 52.02 | 51.08 | 51.95 | 200,966 | +0.09(+0.17%) |
May 02, 2014 | 52.00 | 52.69 | 51.57 | 51.86 | 269,901 | +0.08(+0.15%) |
May 01, 2014 | 52.41 | 52.85 | 51.30 | 51.78 | 267,589 | -0.71(-1.36%) |
Apr 30, 2014 | 51.59 | 52.53 | 51.06 | 52.49 | 280,709 | +0.84(+1.64%) |
Apr 29, 2014 | 51.85 | 52.05 | 51.46 | 51.64 | 179,819 | +0.07(+0.14%) |
Apr 28, 2014 | 51.49 | 52.19 | 50.45 | 51.57 | 367,352 | +0.14(+0.28%) |
Apr 25, 2014 | 51.73 | 51.81 | 50.98 | 51.43 | 318,138 | -0.37(-0.72%) |
Apr 24, 2014 | 51.88 | 52.03 | 51.04 | 51.80 | 273,231 | +0.23(+0.45%) |
Apr 23, 2014 | 51.85 | 52.16 | 51.19 | 51.57 | 316,999 | -0.31(-0.60%) |
Apr 22, 2014 | 51.27 | 52.14 | 50.65 | 51.88 | 269,747 | +0.61(+1.20%) |
Apr 21, 2014 | 51.30 | 51.36 | 50.64 | 51.27 | 175,038 | -0.01(-0.02%) |
Apr 17, 2014 | 52.29 | 51.28 | 51.28 | 51.28 | 297,300 | -0.56(-1.08%) |
Apr 16, 2014 | 51.87 | 52.05 | 51.22 | 51.84 | 255,637 | +0.44(+0.85%) |
Apr 15, 2014 | 51.15 | 51.56 | 50.19 | 51.40 | 163,647 | +0.36(+0.70%) |
Apr 14, 2014 | 51.27 | 51.64 | 50.48 | 51.05 | 198,667 | +0.41(+0.81%) |
Apr 11, 2014 | 50.78 | 51.70 | 50.42 | 50.64 | 373,646 | -0.67(-1.30%) |
Apr 10, 2014 | 53.97 | 54.25 | 50.50 | 51.31 | 713,833 | -2.86(-5.29%) |
Apr 09, 2014 | 54.56 | 54.57 | 53.73 | 54.17 | 198,074 | -0.28(-0.51%) |
Apr 08, 2014 | 54.47 | 54.99 | 54.07 | 54.45 | 171,301 | +0.09(+0.16%) |
Apr 07, 2014 | 54.44 | 55.00 | 53.91 | 54.36 | 393,122 | -0.37(-0.68%) |
Apr 04, 2014 | 55.67 | 55.67 | 53.69 | 54.73 | 300,681 | -0.52(-0.93%) |
Apr 03, 2014 | 55.27 | 55.73 | 54.72 | 55.25 | 121,337 | -0.02(-0.03%) |
Apr 02, 2014 | 55.45 | 55.54 | 54.93 | 55.26 | 159,466 | -0.25(-0.45%) |