Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 53.54 | 55.60 | 53.02 | 55.08 | 266,371 | +1.29(+2.40%) |
Jun 27, 2014 | 53.27 | 54.23 | 53.23 | 53.79 | 450,910 | +0.25(+0.47%) |
Jun 26, 2014 | 53.25 | 53.95 | 52.67 | 53.54 | 133,798 | +0.39(+0.73%) |
Jun 25, 2014 | 51.55 | 53.93 | 51.26 | 53.15 | 170,723 | +1.33(+2.57%) |
Jun 24, 2014 | 54.35 | 55.09 | 51.65 | 51.82 | 255,191 | -2.58(-4.74%) |
Jun 23, 2014 | 54.70 | 55.06 | 53.29 | 54.40 | 161,626 | -0.33(-0.60%) |
Jun 20, 2014 | 56.26 | 56.50 | 53.29 | 54.73 | 326,001 | -1.17(-2.09%) |
Jun 19, 2014 | 57.43 | 58.37 | 55.78 | 55.90 | 130,001 | -1.39(-2.43%) |
Jun 18, 2014 | 56.62 | 57.33 | 55.93 | 57.29 | 127,408 | +0.47(+0.83%) |
Jun 17, 2014 | 56.67 | 57.92 | 55.76 | 56.82 | 194,410 | +0.09(+0.16%) |
Jun 16, 2014 | 55.38 | 56.86 | 55.03 | 56.73 | 121,904 | +1.35(+2.44%) |
Jun 13, 2014 | 55.29 | 55.65 | 53.25 | 55.38 | 151,994 | +0.31(+0.56%) |
Jun 12, 2014 | 54.78 | 55.72 | 54.13 | 55.07 | 206,004 | +0.42(+0.77%) |
Jun 11, 2014 | 55.01 | 56.06 | 54.01 | 54.65 | 153,724 | -0.74(-1.34%) |
Jun 10, 2014 | 55.68 | 55.90 | 54.67 | 55.39 | 128,477 | +0.85(+1.56%) |
Jun 06, 2014 | 52.39 | 54.66 | 52.39 | 54.54 | 236,188 | +2.53(+4.86%) |
Jun 05, 2014 | 50.57 | 52.02 | 49.83 | 52.01 | 159,730 | +1.29(+2.54%) |
Jun 04, 2014 | 52.21 | 52.51 | 50.16 | 50.72 | 207,790 | -1.67(-3.19%) |
Jun 03, 2014 | 51.41 | 53.04 | 50.79 | 52.39 | 422,103 | +0.64(+1.24%) |
Jun 02, 2014 | 51.05 | 52.20 | 50.51 | 51.75 | 303,438 | +1.03(+2.03%) |
May 30, 2014 | 51.87 | 52.00 | 50.23 | 50.72 | 179,532 | -1.15(-2.22%) |
May 29, 2014 | 51.56 | 51.98 | 50.72 | 51.87 | 111,374 | +0.64(+1.25%) |
May 28, 2014 | 52.05 | 52.25 | 50.79 | 51.23 | 129,303 | -0.81(-1.56%) |
May 27, 2014 | 51.07 | 52.19 | 51.07 | 52.04 | 190,093 | +1.05(+2.06%) |
May 23, 2014 | 50.39 | 50.99 | 50.99 | 50.99 | 161,800 | +0.99(+1.98%) |
May 22, 2014 | 48.85 | 50.11 | 48.08 | 50.00 | 167,526 | +1.15(+2.35%) |
May 21, 2014 | 49.38 | 49.90 | 48.26 | 48.85 | 146,865 | -0.40(-0.81%) |
May 20, 2014 | 50.15 | 50.32 | 48.00 | 49.25 | 207,250 | -0.79(-1.58%) |
May 19, 2014 | 49.15 | 50.20 | 48.76 | 50.04 | 291,412 | +0.80(+1.62%) |
May 16, 2014 | 48.80 | 49.49 | 47.94 | 49.24 | 198,183 | +0.44(+0.90%) |
May 15, 2014 | 48.87 | 49.93 | 47.72 | 48.80 | 258,394 | -0.03(-0.06%) |
May 14, 2014 | 50.56 | 51.00 | 48.50 | 48.83 | 280,611 | -0.45(-0.91%) |
May 13, 2014 | 48.51 | 50.45 | 47.20 | 49.28 | 403,466 | +1.00(+2.07%) |
May 12, 2014 | 50.36 | 50.61 | 48.20 | 48.28 | 303,147 | -1.66(-3.32%) |
May 09, 2014 | 47.50 | 50.68 | 47.00 | 49.94 | 462,230 | +2.26(+4.74%) |
May 08, 2014 | 48.00 | 49.45 | 41.63 | 47.68 | 1,471,248 | -8.29(-14.81%) |
May 07, 2014 | 57.45 | 57.50 | 55.31 | 55.97 | 413,484 | -1.02(-1.79%) |
May 06, 2014 | 58.18 | 58.72 | 56.96 | 56.99 | 181,741 | -1.00(-1.72%) |
May 05, 2014 | 57.71 | 58.77 | 57.29 | 57.99 | 189,130 | -0.40(-0.69%) |
May 02, 2014 | 57.55 | 59.24 | 57.55 | 58.39 | 160,858 | +0.77(+1.34%) |
May 01, 2014 | 58.01 | 58.26 | 56.78 | 57.62 | 248,501 | -0.51(-0.88%) |
Apr 30, 2014 | 58.01 | 58.68 | 56.70 | 58.13 | 188,117 | +0.08(+0.14%) |
Apr 29, 2014 | 59.86 | 60.12 | 57.84 | 58.05 | 186,958 | -1.50(-2.52%) |
Apr 28, 2014 | 61.54 | 62.25 | 58.28 | 59.55 | 268,659 | -1.85(-3.01%) |
Apr 25, 2014 | 61.97 | 62.80 | 61.00 | 61.40 | 143,545 | -1.00(-1.61%) |
Apr 24, 2014 | 63.22 | 63.48 | 61.00 | 62.40 | 168,564 | -0.88(-1.39%) |
Apr 23, 2014 | 63.99 | 65.10 | 63.02 | 63.28 | 156,861 | -1.32(-2.04%) |
Apr 22, 2014 | 66.02 | 66.25 | 64.18 | 64.60 | 127,591 | -1.39(-2.11%) |
Apr 21, 2014 | 66.31 | 66.60 | 65.20 | 65.99 | 110,901 | -0.21(-0.32%) |
Apr 17, 2014 | 64.90 | 66.20 | 66.20 | 66.20 | 172,800 | +1.36(+2.10%) |
Apr 16, 2014 | 63.83 | 64.98 | 63.48 | 64.84 | 178,186 | +1.78(+2.82%) |
Apr 15, 2014 | 63.05 | 64.20 | 60.83 | 63.06 | 231,905 | +0.20(+0.32%) |
Apr 14, 2014 | 61.68 | 63.10 | 60.39 | 62.86 | 191,705 | +2.03(+3.34%) |
Apr 11, 2014 | 61.12 | 61.69 | 59.90 | 60.83 | 210,588 | -0.79(-1.28%) |
Apr 10, 2014 | 64.18 | 64.73 | 60.99 | 61.62 | 138,836 | -2.80(-4.35%) |
Apr 09, 2014 | 64.01 | 64.76 | 62.04 | 64.42 | 162,224 | +0.88(+1.38%) |
Apr 08, 2014 | 61.04 | 63.93 | 60.13 | 63.54 | 321,985 | +2.75(+4.52%) |
Apr 07, 2014 | 61.78 | 62.23 | 59.44 | 60.79 | 221,844 | -1.44(-2.31%) |
Apr 04, 2014 | 65.23 | 65.36 | 61.44 | 62.23 | 177,330 | -2.57(-3.97%) |
Apr 03, 2014 | 65.88 | 66.21 | 64.64 | 64.80 | 126,337 | -0.68(-1.04%) |
Apr 02, 2014 | 63.68 | 65.92 | 63.50 | 65.48 | 219,151 | +1.91(+3.00%) |