Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.26 | 46.39 | 45.84 | 46.26 | 1,307,388 | -0.06(-0.13%) |
Jun 27, 2014 | 46.07 | 46.40 | 45.96 | 46.32 | 1,649,870 | +0.12(+0.26%) |
Jun 26, 2014 | 46.68 | 46.70 | 45.89 | 46.21 | 2,466,985 | -0.52(-1.12%) |
Jun 25, 2014 | 45.98 | 46.82 | 45.92 | 46.73 | 1,990,952 | +0.62(+1.34%) |
Jun 24, 2014 | 46.03 | 46.36 | 46.01 | 46.11 | 1,307,778 | -0.03(-0.07%) |
Jun 23, 2014 | 46.00 | 46.21 | 45.83 | 46.15 | 1,011,599 | +0.14(+0.29%) |
Jun 20, 2014 | 45.85 | 46.32 | 45.82 | 46.01 | 2,441,761 | +0.20(+0.44%) |
Jun 19, 2014 | 45.66 | 45.92 | 45.56 | 45.81 | 1,613,290 | +0.20(+0.44%) |
Jun 18, 2014 | 45.62 | 45.75 | 45.35 | 45.61 | 1,107,065 | -0.10(-0.22%) |
Jun 17, 2014 | 45.31 | 45.86 | 45.30 | 45.71 | 1,289,655 | +0.35(+0.78%) |
Jun 16, 2014 | 45.39 | 45.52 | 45.17 | 45.35 | 803,172 | -0.16(-0.35%) |
Jun 13, 2014 | 45.33 | 45.64 | 45.32 | 45.51 | 825,350 | +0.16(+0.35%) |
Jun 12, 2014 | 45.81 | 45.81 | 45.15 | 45.35 | 811,107 | -0.45(-0.98%) |
Jun 11, 2014 | 46.25 | 46.25 | 45.77 | 45.80 | 706,871 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.48 | 46.25 | 46.38 | 785,114 | +0.04(+0.09%) |
Jun 06, 2014 | 45.90 | 46.40 | 45.87 | 46.34 | 1,059,161 | +0.44(+0.95%) |
Jun 05, 2014 | 45.56 | 45.91 | 45.39 | 45.90 | 1,001,515 | +0.30(+0.66%) |
Jun 04, 2014 | 45.38 | 45.62 | 45.21 | 45.60 | 1,223,184 | +0.16(+0.35%) |
Jun 03, 2014 | 45.33 | 45.60 | 45.31 | 45.44 | 597,640 | -0.13(-0.28%) |
Jun 02, 2014 | 45.53 | 45.72 | 45.24 | 45.56 | 1,005,729 | +0.00(+0.00%) |
May 30, 2014 | 45.46 | 45.61 | 45.37 | 45.56 | 979,168 | +0.08(+0.17%) |
May 29, 2014 | 45.65 | 45.65 | 45.39 | 45.49 | 1,379,918 | +0.10(+0.22%) |
May 28, 2014 | 45.21 | 45.60 | 45.04 | 45.39 | 1,401,985 | +0.25(+0.56%) |
May 27, 2014 | 45.13 | 45.38 | 44.91 | 45.13 | 987,475 | +0.22(+0.49%) |
May 23, 2014 | 44.78 | 44.92 | 44.92 | 44.92 | 788,527 | +0.13(+0.30%) |
May 22, 2014 | 44.82 | 44.83 | 44.64 | 44.78 | 492,711 | -0.01(-0.02%) |
May 21, 2014 | 44.87 | 45.02 | 44.71 | 44.79 | 985,246 | -0.01(-0.02%) |
May 20, 2014 | 45.33 | 45.40 | 44.76 | 44.80 | 1,097,921 | -0.45(-1.00%) |
May 19, 2014 | 44.78 | 45.32 | 44.66 | 45.25 | 2,755,787 | +0.32(+0.71%) |
May 16, 2014 | 45.20 | 45.38 | 44.73 | 44.93 | 3,070,193 | -0.34(-0.74%) |
May 15, 2014 | 45.64 | 45.64 | 45.13 | 45.27 | 1,257,067 | -0.41(-0.90%) |
May 14, 2014 | 45.94 | 46.06 | 45.65 | 45.68 | 910,295 | -0.32(-0.69%) |
May 13, 2014 | 46.21 | 46.21 | 45.97 | 46.00 | 1,182,365 | -0.20(-0.44%) |
May 12, 2014 | 45.37 | 46.25 | 45.35 | 46.20 | 2,769,897 | +0.98(+2.16%) |
May 09, 2014 | 45.13 | 45.29 | 44.87 | 45.23 | 1,669,821 | +0.23(+0.50%) |
May 08, 2014 | 45.08 | 45.45 | 44.88 | 45.00 | 1,491,059 | -0.20(-0.45%) |
May 07, 2014 | 45.40 | 45.47 | 44.92 | 45.20 | 1,532,094 | +0.01(+0.02%) |
May 06, 2014 | 45.76 | 45.77 | 45.16 | 45.19 | 1,462,339 | -0.66(-1.43%) |
May 05, 2014 | 45.55 | 46.09 | 45.38 | 45.85 | 1,417,336 | +0.11(+0.24%) |
May 02, 2014 | 45.25 | 45.87 | 45.17 | 45.74 | 1,860,748 | +0.63(+1.40%) |
May 01, 2014 | 45.03 | 45.26 | 43.86 | 45.11 | 2,191,152 | +0.15(+0.34%) |
Apr 30, 2014 | 44.52 | 45.10 | 44.23 | 44.96 | 2,263,613 | +0.53(+1.19%) |
Apr 29, 2014 | 43.95 | 44.44 | 43.74 | 44.43 | 1,876,594 | +0.76(+1.73%) |
Apr 28, 2014 | 43.91 | 44.27 | 43.22 | 43.67 | 1,143,628 | +0.08(+0.19%) |
Apr 25, 2014 | 43.97 | 43.99 | 43.55 | 43.59 | 901,116 | -0.63(-1.43%) |
Apr 24, 2014 | 45.01 | 45.01 | 44.09 | 44.22 | 1,899,760 | -0.63(-1.41%) |
Apr 23, 2014 | 44.18 | 44.98 | 44.18 | 44.85 | 2,526,703 | +0.66(+1.50%) |
Apr 22, 2014 | 44.15 | 44.34 | 43.98 | 44.18 | 1,193,418 | +0.00(+0.00%) |
Apr 21, 2014 | 44.51 | 44.58 | 43.90 | 44.18 | 834,355 | -0.14(-0.32%) |
Apr 17, 2014 | 43.93 | 44.33 | 44.33 | 44.33 | 1,674,269 | +0.15(+0.34%) |
Apr 16, 2014 | 44.25 | 44.49 | 44.06 | 44.18 | 1,544,037 | +0.29(+0.67%) |
Apr 15, 2014 | 43.70 | 44.13 | 43.41 | 43.88 | 2,339,723 | +0.40(+0.91%) |
Apr 14, 2014 | 43.46 | 43.59 | 43.06 | 43.49 | 1,450,220 | +0.34(+0.78%) |
Apr 11, 2014 | 43.28 | 43.66 | 42.91 | 43.15 | 1,752,043 | -0.45(-1.02%) |
Apr 10, 2014 | 44.67 | 44.73 | 43.60 | 43.60 | 1,042,850 | -1.01(-2.26%) |
Apr 09, 2014 | 44.53 | 44.64 | 44.07 | 44.60 | 1,300,409 | +0.28(+0.63%) |
Apr 08, 2014 | 44.50 | 44.55 | 44.06 | 44.33 | 1,506,593 | -0.19(-0.43%) |
Apr 07, 2014 | 44.61 | 44.82 | 43.95 | 44.52 | 3,898,961 | -0.22(-0.49%) |
Apr 04, 2014 | 45.92 | 45.93 | 44.65 | 44.74 | 1,504,518 | -0.83(-1.83%) |
Apr 03, 2014 | 45.63 | 45.73 | 45.45 | 45.57 | 1,264,645 | +0.00(+0.00%) |
Apr 02, 2014 | 45.36 | 45.72 | 45.22 | 45.57 | 1,433,842 | +0.20(+0.45%) |