Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.98 | 50.10 | 49.54 | 49.64 | 3,576,292 | -0.42(-0.84%) |
Jun 27, 2014 | 49.77 | 50.27 | 49.74 | 50.06 | 3,247,073 | +0.14(+0.28%) |
Jun 26, 2014 | 50.02 | 50.16 | 49.58 | 49.92 | 2,677,214 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.48 | 50.05 | 50.13 | 2,945,306 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.89 | 50.12 | 50.17 | 2,687,753 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.69 | 50.72 | 3,479,521 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.46 | 50.61 | 51.05 | 5,664,179 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.57 | 4,123,872 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,894 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.44 | 50.30 | 4,364,664 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,913 | -0.10(-0.21%) |
Jun 13, 2014 | 49.74 | 50.00 | 49.55 | 49.72 | 4,128,367 | +0.02(+0.05%) |
Jun 12, 2014 | 50.14 | 50.26 | 49.67 | 49.70 | 4,799,563 | -0.61(-1.20%) |
Jun 11, 2014 | 50.31 | 50.62 | 50.25 | 50.30 | 3,508,914 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.90 | 50.48 | 50.49 | 4,475,933 | -0.12(-0.24%) |
Jun 06, 2014 | 50.51 | 50.68 | 50.49 | 50.61 | 3,673,189 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.51 | 49.96 | 50.41 | 3,103,669 | +0.49(+0.97%) |
Jun 04, 2014 | 49.95 | 50.15 | 49.83 | 49.92 | 2,994,022 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.83 | 50.07 | 4,435,605 | -0.17(-0.34%) |
Jun 02, 2014 | 50.02 | 50.36 | 49.71 | 50.24 | 2,737,199 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.01 | 49.70 | 49.92 | 2,958,459 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,398,116 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,736 | -0.15(-0.30%) |
May 27, 2014 | 49.89 | 50.22 | 49.73 | 50.01 | 2,985,188 | +0.26(+0.53%) |
May 23, 2014 | 49.51 | 49.74 | 49.74 | 49.74 | 2,235,750 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.74 | 49.05 | 49.50 | 1,854,817 | +0.45(+0.92%) |
May 21, 2014 | 48.97 | 49.38 | 48.84 | 49.05 | 4,087,482 | +0.15(+0.31%) |
May 20, 2014 | 49.81 | 49.90 | 48.76 | 48.90 | 3,381,352 | -1.02(-2.04%) |
May 19, 2014 | 49.56 | 50.10 | 49.56 | 49.92 | 2,785,686 | +0.13(+0.27%) |
May 16, 2014 | 49.90 | 49.95 | 49.51 | 49.78 | 4,817,164 | -0.07(-0.14%) |
May 15, 2014 | 50.13 | 50.25 | 49.32 | 49.85 | 4,172,244 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.34 | 2,771,816 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.75 | 3,541,735 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.77 | 50.17 | 50.71 | 3,310,447 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.46 | 49.89 | 2,470,984 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.37 | 49.70 | 49.96 | 3,117,132 | +0.01(+0.01%) |
May 07, 2014 | 49.74 | 50.05 | 49.36 | 49.95 | 2,934,456 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.45 | 49.48 | 4,415,402 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.32 | 49.71 | 50.26 | 3,517,251 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.67 | 50.12 | 50.20 | 3,747,616 | -0.34(-0.68%) |
May 01, 2014 | 50.63 | 50.75 | 50.23 | 50.54 | 2,904,309 | -0.14(-0.28%) |
Apr 30, 2014 | 50.49 | 50.74 | 50.26 | 50.68 | 3,117,669 | +0.10(+0.19%) |
Apr 29, 2014 | 51.01 | 51.07 | 50.27 | 50.58 | 3,426,082 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.42 | 50.18 | 50.71 | 4,164,163 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.79 | 50.87 | 3,988,844 | -0.79(-1.53%) |
Apr 24, 2014 | 51.88 | 51.99 | 51.56 | 51.66 | 4,701,149 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.87 | 51.59 | 5,483,935 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.78 | 51.07 | 2,709,869 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.16 | 50.67 | 50.98 | 2,442,596 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.87 | 50.87 | 50.87 | 5,308,513 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.68 | 50.26 | 4,267,032 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.53 | 48.43 | 49.47 | 4,781,879 | +0.88(+1.81%) |
Apr 14, 2014 | 49.05 | 49.19 | 48.15 | 48.59 | 4,544,513 | -0.02(-0.05%) |
Apr 11, 2014 | 48.09 | 49.37 | 48.09 | 48.61 | 3,817,839 | -0.48(-0.98%) |
Apr 10, 2014 | 49.83 | 50.03 | 49.01 | 49.10 | 5,071,363 | -0.78(-1.56%) |
Apr 09, 2014 | 49.77 | 49.90 | 49.32 | 49.88 | 3,620,347 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.65 | 49.14 | 49.55 | 6,523,459 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,519 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.96 | 49.97 | 50.00 | 4,205,042 | -0.50(-0.99%) |
Apr 03, 2014 | 50.58 | 50.76 | 50.26 | 50.50 | 3,069,036 | +0.07(+0.15%) |
Apr 02, 2014 | 50.04 | 50.55 | 49.97 | 50.43 | 4,068,018 | +0.39(+0.77%) |