Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.90 | 46.91 | 46.87 | 46.89 | 19,025 | -0.00(-0.01%) |
Jun 27, 2014 | 46.85 | 46.91 | 46.78 | 46.89 | 18,842 | +0.08(+0.16%) |
Jun 26, 2014 | 46.81 | 46.82 | 46.73 | 46.82 | 15,725 | +0.09(+0.19%) |
Jun 25, 2014 | 46.63 | 46.82 | 46.63 | 46.73 | 38,009 | +0.00(+0.00%) |
Jun 24, 2014 | 46.77 | 46.78 | 46.69 | 46.72 | 29,343 | -0.03(-0.06%) |
Jun 23, 2014 | 46.71 | 46.75 | 46.69 | 46.75 | 16,635 | +0.04(+0.10%) |
Jun 20, 2014 | 46.67 | 46.71 | 46.63 | 46.71 | 42,399 | -0.02(-0.04%) |
Jun 19, 2014 | 46.71 | 46.75 | 46.60 | 46.73 | 27,657 | +0.01(+0.03%) |
Jun 18, 2014 | 46.67 | 46.71 | 46.55 | 46.71 | 24,063 | +0.08(+0.16%) |
Jun 17, 2014 | 46.58 | 46.93 | 46.53 | 46.64 | 26,008 | +0.04(+0.08%) |
Jun 16, 2014 | 46.56 | 46.60 | 46.51 | 46.60 | 26,656 | +0.03(+0.07%) |
Jun 13, 2014 | 46.50 | 46.57 | 46.41 | 46.57 | 21,386 | +0.00(+0.01%) |
Jun 12, 2014 | 46.52 | 46.58 | 46.41 | 46.56 | 21,618 | +0.03(+0.07%) |
Jun 11, 2014 | 46.52 | 46.57 | 46.48 | 46.53 | 25,232 | +0.04(+0.08%) |
Jun 10, 2014 | 46.55 | 46.55 | 46.49 | 46.50 | 24,765 | -0.08(-0.17%) |
Jun 06, 2014 | 46.58 | 46.62 | 46.54 | 46.57 | 12,927 | -0.02(-0.03%) |
Jun 05, 2014 | 46.52 | 46.59 | 46.52 | 46.59 | 24,538 | +0.01(+0.03%) |
Jun 04, 2014 | 46.63 | 46.63 | 46.53 | 46.58 | 33,540 | -0.02(-0.03%) |
Jun 03, 2014 | 46.66 | 46.67 | 46.57 | 46.59 | 21,700 | -0.02(-0.05%) |
Jun 02, 2014 | 46.68 | 46.72 | 46.61 | 46.62 | 54,489 | -0.11(-0.24%) |
May 30, 2014 | 46.77 | 46.79 | 46.66 | 46.73 | 53,496 | +0.00(+0.00%) |
May 29, 2014 | 46.75 | 46.75 | 46.68 | 46.73 | 34,176 | +0.02(+0.05%) |
May 28, 2014 | 46.64 | 46.76 | 46.63 | 46.71 | 29,652 | +0.12(+0.25%) |
May 27, 2014 | 46.57 | 46.63 | 46.56 | 46.59 | 29,659 | -0.04(-0.10%) |
May 23, 2014 | 46.75 | 46.63 | 46.63 | 46.63 | 58,972 | -0.08(-0.17%) |
May 22, 2014 | 46.62 | 46.77 | 46.62 | 46.71 | 15,107 | +0.10(+0.21%) |
May 21, 2014 | 46.75 | 46.75 | 46.59 | 46.61 | 26,294 | -0.19(-0.41%) |
May 20, 2014 | 46.73 | 46.84 | 46.73 | 46.81 | 22,714 | +0.02(+0.05%) |
May 19, 2014 | 46.73 | 46.84 | 46.70 | 46.78 | 13,977 | -0.02(-0.04%) |
May 16, 2014 | 46.80 | 46.81 | 46.71 | 46.80 | 12,964 | +0.03(+0.07%) |
May 15, 2014 | 46.73 | 46.80 | 46.64 | 46.77 | 12,854 | +0.06(+0.12%) |
May 14, 2014 | 46.69 | 46.72 | 46.52 | 46.71 | 35,437 | +0.13(+0.27%) |
May 13, 2014 | 46.57 | 46.60 | 46.43 | 46.59 | 37,219 | +0.04(+0.09%) |
May 12, 2014 | 46.61 | 46.61 | 46.52 | 46.54 | 11,571 | -0.01(-0.02%) |
May 09, 2014 | 46.56 | 46.57 | 46.45 | 46.55 | 24,637 | +0.08(+0.18%) |
May 08, 2014 | 46.40 | 46.47 | 46.40 | 46.47 | 7,448 | +0.10(+0.23%) |
May 07, 2014 | 46.35 | 46.39 | 46.29 | 46.36 | 10,711 | +0.00(+0.00%) |
May 06, 2014 | 46.34 | 46.36 | 46.27 | 46.36 | 8,097 | +0.07(+0.15%) |
May 05, 2014 | 46.34 | 46.35 | 46.22 | 46.29 | 6,714 | +0.01(+0.02%) |
May 02, 2014 | 46.17 | 46.35 | 46.11 | 46.29 | 22,015 | +0.14(+0.31%) |
May 01, 2014 | 46.16 | 46.24 | 46.08 | 46.14 | 27,332 | -0.02(-0.05%) |
Apr 30, 2014 | 46.08 | 46.19 | 46.06 | 46.17 | 10,415 | +0.09(+0.20%) |
Apr 29, 2014 | 46.05 | 46.11 | 46.03 | 46.07 | 25,804 | +0.05(+0.10%) |
Apr 28, 2014 | 46.13 | 46.13 | 46.01 | 46.03 | 7,660 | -0.10(-0.21%) |
Apr 25, 2014 | 46.11 | 46.12 | 46.03 | 46.12 | 6,644 | +0.03(+0.06%) |
Apr 24, 2014 | 46.13 | 46.16 | 45.95 | 46.09 | 35,492 | +0.06(+0.14%) |
Apr 23, 2014 | 46.05 | 46.10 | 45.98 | 46.03 | 16,837 | +0.04(+0.09%) |
Apr 22, 2014 | 45.97 | 45.99 | 45.90 | 45.99 | 19,452 | +0.00(+0.00%) |
Apr 21, 2014 | 45.99 | 46.01 | 45.87 | 45.99 | 60,325 | +0.09(+0.19%) |
Apr 17, 2014 | 45.93 | 45.90 | 45.90 | 45.90 | 23,101 | -0.01(-0.01%) |
Apr 16, 2014 | 45.94 | 45.94 | 45.88 | 45.91 | 6,001 | -0.08(-0.17%) |
Apr 15, 2014 | 45.88 | 45.98 | 45.84 | 45.98 | 13,103 | +0.10(+0.22%) |
Apr 14, 2014 | 45.92 | 45.92 | 45.82 | 45.88 | 10,999 | -0.04(-0.08%) |
Apr 11, 2014 | 45.88 | 45.92 | 45.85 | 45.92 | 10,130 | +0.13(+0.28%) |
Apr 10, 2014 | 45.65 | 45.80 | 45.65 | 45.79 | 16,653 | +0.19(+0.41%) |
Apr 09, 2014 | 45.60 | 45.69 | 45.59 | 45.61 | 23,817 | -0.01(-0.02%) |
Apr 08, 2014 | 45.60 | 45.61 | 45.56 | 45.61 | 9,849 | -0.01(-0.03%) |
Apr 07, 2014 | 45.53 | 45.64 | 45.53 | 45.63 | 15,339 | +0.09(+0.21%) |
Apr 04, 2014 | 45.49 | 45.54 | 45.46 | 45.53 | 39,688 | +0.07(+0.15%) |
Apr 03, 2014 | 45.41 | 45.47 | 45.36 | 45.47 | 10,964 | +0.10(+0.23%) |
Apr 02, 2014 | 45.52 | 45.52 | 45.25 | 45.36 | 16,203 | -0.12(-0.26%) |