Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.93 | 48.07 | 47.52 | 47.63 | 2,292,840 | -0.37(-0.78%) |
Jun 27, 2014 | 47.51 | 48.18 | 47.49 | 48.00 | 2,111,109 | +0.35(+0.72%) |
Jun 26, 2014 | 47.92 | 47.97 | 47.38 | 47.66 | 4,384,233 | -0.27(-0.57%) |
Jun 25, 2014 | 47.34 | 47.98 | 47.20 | 47.93 | 5,199,032 | +0.62(+1.31%) |
Jun 24, 2014 | 47.76 | 47.79 | 47.21 | 47.31 | 5,991,447 | -0.47(-0.99%) |
Jun 23, 2014 | 47.95 | 48.15 | 47.58 | 47.78 | 4,769,835 | -0.35(-0.72%) |
Jun 20, 2014 | 48.42 | 48.60 | 47.77 | 48.13 | 4,778,996 | -0.19(-0.39%) |
Jun 19, 2014 | 48.29 | 48.57 | 47.98 | 48.32 | 6,670,104 | +0.15(+0.30%) |
Jun 18, 2014 | 47.28 | 48.27 | 46.83 | 48.17 | 13,361,598 | +1.43(+3.05%) |
Jun 17, 2014 | 47.00 | 47.04 | 46.33 | 46.75 | 7,777,423 | -0.23(-0.48%) |
Jun 16, 2014 | 47.10 | 47.23 | 46.79 | 46.98 | 3,276,171 | -0.25(-0.54%) |
Jun 13, 2014 | 46.83 | 47.33 | 46.79 | 47.23 | 2,757,228 | +0.15(+0.31%) |
Jun 12, 2014 | 47.08 | 47.35 | 46.92 | 47.08 | 3,389,404 | -0.15(-0.31%) |
Jun 11, 2014 | 46.98 | 47.58 | 46.98 | 47.23 | 4,877,171 | -0.02(-0.04%) |
Jun 10, 2014 | 46.38 | 47.39 | 46.32 | 47.25 | 4,713,269 | +0.84(+1.80%) |
Jun 06, 2014 | 46.34 | 46.69 | 45.89 | 46.41 | 2,296,521 | +0.12(+0.26%) |
Jun 05, 2014 | 46.39 | 46.52 | 45.85 | 46.29 | 2,604,841 | +0.12(+0.26%) |
Jun 04, 2014 | 46.79 | 46.89 | 45.84 | 46.18 | 4,126,025 | -0.64(-1.36%) |
Jun 03, 2014 | 47.14 | 47.25 | 46.70 | 46.81 | 2,750,792 | -0.39(-0.83%) |
Jun 02, 2014 | 46.07 | 47.44 | 45.78 | 47.20 | 9,448,567 | +1.33(+2.89%) |
May 30, 2014 | 46.09 | 46.21 | 45.46 | 45.88 | 5,715,872 | -0.15(-0.34%) |
May 29, 2014 | 45.98 | 46.26 | 45.66 | 46.03 | 3,801,882 | -0.24(-0.51%) |
May 28, 2014 | 46.85 | 47.00 | 46.22 | 46.27 | 2,681,546 | -0.88(-1.87%) |
May 27, 2014 | 46.36 | 47.49 | 46.32 | 47.15 | 7,106,809 | +0.11(+0.23%) |
May 23, 2014 | 46.16 | 47.04 | 47.04 | 47.04 | 4,340,007 | +1.05(+2.29%) |
May 22, 2014 | 45.57 | 46.00 | 45.42 | 45.99 | 2,894,930 | +0.19(+0.42%) |
May 21, 2014 | 45.13 | 45.88 | 45.05 | 45.79 | 3,101,037 | +0.71(+1.57%) |
May 20, 2014 | 45.39 | 45.42 | 44.69 | 45.09 | 3,117,191 | -0.30(-0.66%) |
May 19, 2014 | 45.13 | 45.55 | 44.92 | 45.39 | 2,058,902 | +0.13(+0.28%) |
May 16, 2014 | 44.78 | 45.43 | 44.78 | 45.26 | 3,788,067 | +0.08(+0.18%) |
May 15, 2014 | 45.18 | 45.57 | 44.63 | 45.18 | 4,375,956 | -0.41(-0.91%) |
May 14, 2014 | 46.20 | 46.20 | 45.42 | 45.59 | 5,394,395 | -0.60(-1.31%) |
May 13, 2014 | 45.25 | 46.35 | 45.20 | 46.20 | 4,989,024 | +1.09(+2.42%) |
May 12, 2014 | 44.76 | 45.31 | 44.60 | 45.10 | 3,987,277 | +0.67(+1.50%) |
May 09, 2014 | 44.99 | 45.23 | 44.04 | 44.44 | 4,717,704 | -0.68(-1.50%) |
May 08, 2014 | 45.41 | 45.81 | 45.00 | 45.11 | 3,239,528 | -0.34(-0.75%) |
May 07, 2014 | 44.80 | 45.70 | 44.47 | 45.46 | 6,403,666 | +0.72(+1.61%) |
May 06, 2014 | 46.57 | 46.57 | 44.73 | 44.73 | 6,702,949 | -0.97(-2.11%) |
May 05, 2014 | 44.93 | 45.74 | 44.57 | 45.70 | 4,645,818 | +0.71(+1.58%) |
May 02, 2014 | 45.93 | 45.96 | 44.28 | 44.99 | 8,157,559 | -1.00(-2.18%) |
May 01, 2014 | 44.63 | 46.21 | 44.49 | 45.99 | 14,298,012 | +1.90(+4.32%) |
Apr 30, 2014 | 44.74 | 45.03 | 43.90 | 44.08 | 8,904,623 | -0.63(-1.41%) |
Apr 29, 2014 | 44.38 | 44.85 | 44.28 | 44.72 | 7,024,155 | +0.22(+0.49%) |
Apr 28, 2014 | 43.91 | 44.96 | 43.91 | 44.50 | 9,837,169 | +0.57(+1.29%) |
Apr 25, 2014 | 44.91 | 45.18 | 43.62 | 43.93 | 8,945,671 | -1.04(-2.31%) |
Apr 24, 2014 | 45.57 | 45.63 | 44.93 | 44.97 | 4,228,947 | -0.75(-1.64%) |
Apr 23, 2014 | 46.21 | 46.67 | 45.72 | 45.72 | 3,817,967 | -0.70(-1.52%) |
Apr 22, 2014 | 45.83 | 47.08 | 45.83 | 46.42 | 7,468,605 | +0.70(+1.54%) |
Apr 21, 2014 | 45.29 | 46.27 | 45.04 | 45.72 | 6,210,143 | -0.16(-0.35%) |
Apr 17, 2014 | 45.24 | 45.88 | 45.88 | 45.88 | 5,643,612 | +0.85(+1.88%) |
Apr 16, 2014 | 45.15 | 45.58 | 45.02 | 45.03 | 7,340,604 | +0.27(+0.60%) |
Apr 15, 2014 | 45.30 | 45.69 | 44.11 | 44.76 | 6,885,229 | -0.31(-0.68%) |
Apr 14, 2014 | 45.17 | 45.72 | 44.35 | 45.07 | 7,542,392 | -0.34(-0.76%) |
Apr 11, 2014 | 45.53 | 45.90 | 44.77 | 45.41 | 7,251,256 | -0.61(-1.33%) |
Apr 10, 2014 | 47.15 | 47.48 | 45.91 | 46.02 | 6,796,821 | -1.06(-2.26%) |
Apr 09, 2014 | 46.14 | 47.33 | 45.92 | 47.09 | 6,050,880 | +1.16(+2.53%) |
Apr 08, 2014 | 46.71 | 46.94 | 44.90 | 45.92 | 13,624,277 | -0.55(-1.18%) |
Apr 07, 2014 | 47.57 | 48.23 | 46.40 | 46.48 | 9,518,631 | -1.34(-2.81%) |
Apr 04, 2014 | 49.07 | 49.28 | 47.47 | 47.82 | 8,201,075 | -0.96(-1.96%) |
Apr 03, 2014 | 47.77 | 48.81 | 47.49 | 48.78 | 8,938,652 | +0.67(+1.39%) |
Apr 02, 2014 | 47.89 | 49.35 | 47.86 | 48.11 | 12,722,415 | +0.23(+0.47%) |