Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.99 | 49.11 | 48.74 | 48.95 | 33,595 | +0.26(+0.53%) |
Jun 27, 2014 | 48.09 | 48.69 | 48.09 | 48.69 | 70,754 | +0.35(+0.72%) |
Jun 26, 2014 | 48.53 | 48.57 | 48.33 | 48.34 | 64,601 | -0.03(-0.06%) |
Jun 25, 2014 | 48.17 | 48.38 | 48.04 | 48.37 | 41,439 | -0.87(-1.77%) |
Jun 24, 2014 | 49.55 | 49.73 | 49.16 | 49.24 | 33,209 | +0.74(+1.53%) |
Jun 23, 2014 | 48.62 | 48.75 | 48.46 | 48.50 | 28,270 | -0.35(-0.72%) |
Jun 20, 2014 | 49.11 | 49.21 | 48.78 | 48.85 | 39,154 | -0.73(-1.47%) |
Jun 19, 2014 | 49.47 | 49.82 | 49.47 | 49.58 | 31,836 | -0.30(-0.60%) |
Jun 18, 2014 | 49.61 | 50.00 | 49.38 | 49.88 | 22,794 | -0.07(-0.14%) |
Jun 17, 2014 | 49.68 | 50.13 | 49.66 | 49.95 | 21,718 | +0.29(+0.58%) |
Jun 16, 2014 | 49.63 | 49.80 | 49.39 | 49.66 | 21,027 | -0.22(-0.44%) |
Jun 13, 2014 | 49.74 | 50.11 | 49.67 | 49.88 | 21,563 | +0.12(+0.24%) |
Jun 12, 2014 | 49.96 | 50.06 | 49.56 | 49.76 | 39,538 | +0.18(+0.36%) |
Jun 11, 2014 | 49.95 | 49.95 | 49.50 | 49.58 | 24,421 | -0.43(-0.86%) |
Jun 10, 2014 | 49.81 | 50.03 | 49.73 | 50.01 | 54,693 | +0.28(+0.56%) |
Jun 06, 2014 | 50.00 | 50.00 | 49.64 | 49.73 | 41,350 | +0.23(+0.46%) |
Jun 05, 2014 | 49.44 | 49.60 | 49.26 | 49.50 | 53,037 | +0.65(+1.33%) |
Jun 04, 2014 | 49.14 | 49.16 | 48.77 | 48.85 | 34,967 | -0.58(-1.17%) |
Jun 03, 2014 | 49.18 | 49.53 | 49.15 | 49.43 | 43,992 | -0.42(-0.84%) |
Jun 02, 2014 | 49.83 | 50.00 | 49.71 | 49.85 | 50,632 | -0.85(-1.68%) |
May 30, 2014 | 50.66 | 50.89 | 50.51 | 50.70 | 53,903 | +0.52(+1.04%) |
May 29, 2014 | 50.33 | 50.33 | 50.04 | 50.18 | 19,359 | -0.03(-0.06%) |
May 28, 2014 | 50.22 | 50.47 | 50.09 | 50.21 | 48,414 | +0.44(+0.88%) |
May 27, 2014 | 49.75 | 49.96 | 49.41 | 49.77 | 44,042 | -0.27(-0.54%) |
May 23, 2014 | 49.76 | 50.04 | 50.04 | 50.04 | 64,000 | -0.65(-1.28%) |
May 22, 2014 | 50.87 | 50.88 | 50.60 | 50.69 | 12,876 | -0.19(-0.37%) |
May 21, 2014 | 51.08 | 51.11 | 50.78 | 50.88 | 32,613 | +0.34(+0.67%) |
May 20, 2014 | 50.52 | 50.82 | 50.46 | 50.54 | 38,372 | -0.61(-1.19%) |
May 19, 2014 | 51.20 | 51.43 | 50.78 | 51.15 | 90,545 | -1.23(-2.35%) |
May 16, 2014 | 51.94 | 52.45 | 51.76 | 52.38 | 77,063 | +1.34(+2.63%) |
May 15, 2014 | 51.04 | 51.15 | 50.79 | 51.04 | 65,374 | -0.98(-1.88%) |
May 14, 2014 | 52.55 | 52.59 | 51.93 | 52.02 | 83,692 | -0.43(-0.82%) |
May 13, 2014 | 52.54 | 52.61 | 51.02 | 52.45 | 45,053 | -0.39(-0.74%) |
May 12, 2014 | 52.51 | 52.91 | 52.49 | 52.84 | 72,097 | +0.19(+0.36%) |
May 09, 2014 | 53.24 | 53.60 | 52.49 | 52.65 | 31,551 | -1.08(-2.01%) |
May 08, 2014 | 53.83 | 54.00 | 53.60 | 53.73 | 88,967 | +1.97(+3.81%) |
May 07, 2014 | 51.37 | 51.76 | 51.31 | 51.76 | 34,646 | +0.42(+0.82%) |
May 06, 2014 | 51.05 | 51.51 | 51.01 | 51.34 | 43,750 | +0.26(+0.51%) |
May 05, 2014 | 51.18 | 51.18 | 50.81 | 51.08 | 35,951 | +0.01(+0.02%) |
May 02, 2014 | 51.03 | 51.21 | 50.79 | 51.07 | 78,071 | +0.52(+1.03%) |
May 01, 2014 | 51.20 | 51.24 | 50.07 | 50.55 | 109,038 | -0.67(-1.31%) |
Apr 30, 2014 | 49.82 | 51.24 | 49.71 | 51.22 | 106,959 | +1.68(+3.39%) |
Apr 29, 2014 | 49.34 | 49.71 | 49.30 | 49.54 | 118,662 | +2.25(+4.76%) |
Apr 28, 2014 | 47.24 | 47.42 | 47.06 | 47.29 | 57,333 | +1.85(+4.07%) |
Apr 25, 2014 | 45.17 | 45.53 | 45.09 | 45.44 | 35,797 | -0.74(-1.60%) |
Apr 24, 2014 | 46.29 | 46.46 | 45.92 | 46.18 | 82,006 | +1.48(+3.31%) |
Apr 23, 2014 | 44.83 | 44.87 | 44.59 | 44.70 | 31,960 | -0.35(-0.78%) |
Apr 22, 2014 | 45.03 | 45.17 | 44.85 | 45.05 | 30,019 | -0.76(-1.66%) |
Apr 21, 2014 | 46.04 | 46.04 | 45.68 | 45.81 | 24,982 | -0.27(-0.59%) |
Apr 17, 2014 | 46.05 | 46.08 | 46.08 | 46.08 | 31,900 | +1.00(+2.22%) |
Apr 16, 2014 | 44.85 | 45.14 | 44.82 | 45.08 | 30,033 | +0.26(+0.58%) |
Apr 15, 2014 | 44.94 | 45.03 | 44.30 | 44.82 | 48,062 | -0.60(-1.32%) |
Apr 14, 2014 | 45.62 | 45.64 | 45.37 | 45.42 | 24,984 | -0.11(-0.24%) |
Apr 11, 2014 | 45.39 | 45.66 | 45.35 | 45.53 | 55,981 | -0.64(-1.39%) |
Apr 10, 2014 | 46.41 | 46.75 | 46.09 | 46.17 | 45,386 | +0.27(+0.59%) |
Apr 09, 2014 | 45.66 | 46.24 | 45.46 | 45.90 | 91,545 | +0.16(+0.35%) |
Apr 08, 2014 | 45.66 | 46.15 | 45.59 | 45.74 | 72,701 | +0.41(+0.90%) |
Apr 07, 2014 | 45.17 | 45.51 | 44.98 | 45.33 | 69,365 | +0.00(+0.00%) |
Apr 04, 2014 | 45.44 | 45.93 | 45.14 | 45.33 | 76,675 | -0.10(-0.22%) |
Apr 03, 2014 | 45.23 | 45.48 | 44.82 | 45.43 | 56,545 | +0.07(+0.15%) |
Apr 02, 2014 | 45.20 | 45.43 | 44.95 | 45.36 | 65,136 | -1.08(-2.33%) |