Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.34 | 51.46 | 50.25 | 51.39 | 672,592 | +1.00(+1.98%) |
Jun 27, 2014 | 51.19 | 51.19 | 50.34 | 50.40 | 1,218,684 | -0.67(-1.31%) |
Jun 26, 2014 | 51.43 | 51.48 | 50.93 | 51.07 | 370,526 | -0.34(-0.65%) |
Jun 25, 2014 | 51.34 | 51.53 | 50.81 | 51.40 | 555,669 | +0.01(+0.02%) |
Jun 24, 2014 | 51.96 | 52.20 | 51.22 | 51.39 | 639,995 | -0.80(-1.53%) |
Jun 23, 2014 | 52.34 | 52.85 | 52.07 | 52.19 | 424,026 | -0.05(-0.10%) |
Jun 20, 2014 | 51.81 | 52.39 | 51.58 | 52.25 | 1,395,142 | +0.32(+0.61%) |
Jun 19, 2014 | 51.98 | 52.36 | 50.81 | 51.93 | 965,923 | -0.06(-0.12%) |
Jun 18, 2014 | 51.89 | 52.14 | 51.73 | 51.99 | 2,097,461 | +0.08(+0.16%) |
Jun 17, 2014 | 51.58 | 52.28 | 50.87 | 51.91 | 1,584,454 | +0.11(+0.21%) |
Jun 16, 2014 | 50.71 | 52.01 | 50.63 | 51.80 | 697,255 | +0.94(+1.85%) |
Jun 13, 2014 | 51.01 | 51.01 | 50.69 | 50.86 | 601,185 | -0.03(-0.05%) |
Jun 12, 2014 | 50.94 | 51.29 | 50.68 | 50.89 | 1,963,310 | -0.20(-0.39%) |
Jun 11, 2014 | 51.14 | 51.16 | 50.76 | 51.09 | 689,890 | -0.35(-0.69%) |
Jun 10, 2014 | 51.00 | 51.46 | 50.73 | 51.44 | 681,709 | +0.82(+1.61%) |
Jun 06, 2014 | 49.35 | 50.86 | 49.30 | 50.62 | 1,064,678 | +1.38(+2.80%) |
Jun 05, 2014 | 48.24 | 49.27 | 47.97 | 49.25 | 671,485 | +1.05(+2.18%) |
Jun 04, 2014 | 47.40 | 48.34 | 47.36 | 48.19 | 684,977 | +0.67(+1.41%) |
Jun 03, 2014 | 46.52 | 47.82 | 46.52 | 47.52 | 498,332 | +0.31(+0.65%) |
Jun 02, 2014 | 47.85 | 47.85 | 47.19 | 47.21 | 711,510 | -0.29(-0.61%) |
May 30, 2014 | 48.50 | 48.52 | 47.45 | 47.50 | 441,438 | -1.02(-2.11%) |
May 29, 2014 | 48.00 | 48.84 | 48.00 | 48.53 | 899,129 | +0.53(+1.10%) |
May 28, 2014 | 47.71 | 48.29 | 47.57 | 48.00 | 575,755 | +0.43(+0.90%) |
May 27, 2014 | 47.60 | 47.91 | 47.45 | 47.58 | 365,713 | +0.01(+0.02%) |
May 23, 2014 | 46.91 | 47.57 | 47.57 | 47.57 | 498,265 | +0.83(+1.79%) |
May 22, 2014 | 45.93 | 47.01 | 45.63 | 46.73 | 281,896 | +0.75(+1.64%) |
May 21, 2014 | 45.81 | 46.27 | 45.70 | 45.98 | 373,358 | +0.19(+0.42%) |
May 20, 2014 | 45.22 | 45.83 | 45.11 | 45.79 | 1,702,345 | +0.26(+0.58%) |
May 19, 2014 | 44.70 | 45.66 | 44.68 | 45.53 | 720,659 | +0.84(+1.89%) |
May 16, 2014 | 43.81 | 44.82 | 43.66 | 44.68 | 793,485 | +0.90(+2.05%) |
May 15, 2014 | 44.90 | 45.10 | 43.51 | 43.79 | 814,334 | -1.36(-3.01%) |
May 14, 2014 | 45.61 | 45.73 | 45.10 | 45.15 | 519,075 | -0.63(-1.37%) |
May 13, 2014 | 45.79 | 45.99 | 45.63 | 45.77 | 704,403 | +0.00(+0.00%) |
May 12, 2014 | 45.38 | 46.10 | 45.38 | 45.77 | 646,368 | +0.44(+0.96%) |
May 09, 2014 | 44.61 | 45.48 | 44.13 | 45.34 | 539,364 | +0.58(+1.30%) |
May 08, 2014 | 44.97 | 45.70 | 44.53 | 44.76 | 585,156 | -0.52(-1.14%) |
May 07, 2014 | 45.24 | 45.63 | 44.74 | 45.27 | 659,450 | +0.04(+0.08%) |
May 06, 2014 | 45.29 | 45.48 | 44.93 | 45.24 | 647,538 | -0.15(-0.34%) |
May 05, 2014 | 45.59 | 45.81 | 44.95 | 45.39 | 456,409 | -0.58(-1.26%) |
May 02, 2014 | 46.41 | 46.91 | 45.56 | 45.97 | 528,236 | -0.50(-1.07%) |
May 01, 2014 | 46.24 | 47.02 | 44.87 | 46.47 | 796,387 | +1.72(+3.85%) |
Apr 30, 2014 | 44.43 | 44.85 | 43.92 | 44.75 | 530,620 | +0.41(+0.92%) |
Apr 29, 2014 | 44.39 | 44.82 | 43.94 | 44.34 | 487,416 | +0.07(+0.16%) |
Apr 28, 2014 | 45.19 | 45.41 | 43.93 | 44.27 | 667,568 | -0.65(-1.45%) |
Apr 25, 2014 | 45.29 | 45.69 | 44.77 | 44.92 | 320,150 | -0.63(-1.39%) |
Apr 24, 2014 | 45.90 | 46.04 | 45.08 | 45.55 | 727,616 | -0.15(-0.32%) |
Apr 23, 2014 | 46.14 | 46.21 | 45.32 | 45.70 | 560,010 | -0.54(-1.18%) |
Apr 22, 2014 | 45.98 | 46.38 | 45.66 | 46.24 | 463,863 | +0.34(+0.73%) |
Apr 21, 2014 | 45.32 | 45.93 | 44.97 | 45.91 | 248,945 | +0.44(+0.96%) |
Apr 17, 2014 | 45.40 | 45.47 | 45.47 | 45.47 | 471,135 | -0.07(-0.16%) |
Apr 16, 2014 | 45.48 | 45.99 | 45.19 | 45.55 | 280,165 | +0.24(+0.54%) |
Apr 15, 2014 | 45.23 | 45.73 | 44.37 | 45.30 | 462,474 | +0.17(+0.38%) |
Apr 14, 2014 | 45.59 | 45.89 | 44.59 | 45.13 | 668,205 | -0.22(-0.48%) |
Apr 11, 2014 | 45.82 | 46.15 | 45.27 | 45.35 | 1,306,377 | -0.61(-1.32%) |
Apr 10, 2014 | 46.72 | 46.96 | 45.45 | 45.95 | 1,641,613 | -0.74(-1.59%) |
Apr 09, 2014 | 46.66 | 46.78 | 46.45 | 46.70 | 1,337,509 | +0.08(+0.18%) |
Apr 08, 2014 | 46.55 | 46.95 | 46.07 | 46.62 | 1,338,522 | -0.19(-0.41%) |
Apr 07, 2014 | 48.70 | 48.96 | 46.72 | 46.81 | 1,162,659 | -1.91(-3.93%) |
Apr 04, 2014 | 49.71 | 50.19 | 48.06 | 48.72 | 542,556 | -1.11(-2.22%) |
Apr 03, 2014 | 49.66 | 49.87 | 49.49 | 49.83 | 471,895 | +0.25(+0.51%) |
Apr 02, 2014 | 48.89 | 49.70 | 48.59 | 49.57 | 551,935 | +0.68(+1.39%) |