Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.89 | 56.38 | 55.18 | 55.89 | 2,132,179 | +1.05(+1.91%) |
Jun 27, 2014 | 53.44 | 54.84 | 53.32 | 54.84 | 1,412,015 | +1.66(+3.12%) |
Jun 26, 2014 | 53.09 | 53.51 | 52.12 | 53.18 | 1,170,495 | +0.08(+0.15%) |
Jun 25, 2014 | 51.53 | 53.23 | 51.53 | 53.10 | 1,823,132 | +1.41(+2.73%) |
Jun 24, 2014 | 53.58 | 53.82 | 50.58 | 51.69 | 2,881,851 | -2.08(-3.87%) |
Jun 23, 2014 | 53.75 | 54.20 | 53.61 | 53.77 | 1,046,455 | +0.14(+0.26%) |
Jun 20, 2014 | 53.87 | 54.06 | 52.86 | 53.63 | 1,792,987 | +0.23(+0.43%) |
Jun 19, 2014 | 52.91 | 53.44 | 52.23 | 53.40 | 1,009,029 | +0.79(+1.50%) |
Jun 18, 2014 | 52.21 | 52.67 | 51.65 | 52.61 | 1,002,411 | +0.77(+1.49%) |
Jun 17, 2014 | 52.19 | 52.21 | 51.34 | 51.84 | 1,450,524 | -0.60(-1.14%) |
Jun 16, 2014 | 52.75 | 52.75 | 51.83 | 52.44 | 636,151 | -0.24(-0.46%) |
Jun 13, 2014 | 52.45 | 52.71 | 51.53 | 52.68 | 1,070,984 | +0.27(+0.52%) |
Jun 12, 2014 | 51.50 | 53.13 | 51.46 | 52.41 | 1,798,814 | +1.35(+2.64%) |
Jun 11, 2014 | 50.28 | 51.28 | 49.83 | 51.06 | 1,347,324 | +0.59(+1.17%) |
Jun 10, 2014 | 50.82 | 50.93 | 50.16 | 50.47 | 533,861 | -0.10(-0.20%) |
Jun 06, 2014 | 50.17 | 50.44 | 49.95 | 50.57 | 872,746 | +0.68(+1.36%) |
Jun 05, 2014 | 50.17 | 50.67 | 49.51 | 49.89 | 1,000,601 | -0.46(-0.91%) |
Jun 04, 2014 | 49.70 | 50.63 | 49.28 | 50.35 | 1,018,818 | +0.71(+1.43%) |
Jun 03, 2014 | 49.00 | 49.80 | 48.66 | 49.64 | 770,145 | +0.40(+0.81%) |
Jun 02, 2014 | 49.70 | 49.89 | 48.76 | 49.24 | 858,474 | -0.26(-0.53%) |
May 30, 2014 | 50.09 | 50.24 | 49.03 | 49.50 | 1,058,104 | -0.77(-1.53%) |
May 29, 2014 | 49.77 | 50.31 | 49.00 | 50.27 | 995,850 | +0.94(+1.91%) |
May 28, 2014 | 49.19 | 49.70 | 48.51 | 49.33 | 1,063,166 | +0.25(+0.51%) |
May 27, 2014 | 49.49 | 50.61 | 48.61 | 49.08 | 1,341,182 | -0.36(-0.73%) |
May 23, 2014 | 49.91 | 49.44 | 49.44 | 49.44 | 1,178,200 | -0.83(-1.65%) |
May 22, 2014 | 50.43 | 51.24 | 50.26 | 50.27 | 1,386,052 | -0.19(-0.38%) |
May 21, 2014 | 48.51 | 50.52 | 48.47 | 50.46 | 2,178,710 | +2.42(+5.04%) |
May 20, 2014 | 47.65 | 48.26 | 46.86 | 48.04 | 1,279,078 | +0.44(+0.92%) |
May 19, 2014 | 47.80 | 48.43 | 47.36 | 47.60 | 1,185,197 | -0.18(-0.38%) |
May 16, 2014 | 48.15 | 48.20 | 47.18 | 47.78 | 785,322 | -0.29(-0.60%) |
May 15, 2014 | 48.63 | 48.71 | 47.38 | 48.07 | 1,247,624 | -0.71(-1.46%) |
May 14, 2014 | 49.40 | 49.65 | 48.67 | 48.78 | 2,027,043 | -0.57(-1.16%) |
May 13, 2014 | 48.91 | 49.60 | 48.63 | 49.35 | 1,604,536 | +0.78(+1.61%) |
May 12, 2014 | 47.98 | 48.73 | 47.33 | 48.57 | 1,424,374 | +1.14(+2.40%) |
May 09, 2014 | 47.00 | 47.83 | 46.82 | 47.43 | 1,641,105 | +0.41(+0.87%) |
May 08, 2014 | 48.22 | 49.08 | 46.90 | 47.02 | 1,611,798 | -1.45(-2.99%) |
May 07, 2014 | 48.27 | 48.63 | 47.08 | 48.47 | 1,660,232 | +0.84(+1.76%) |
May 06, 2014 | 49.69 | 49.80 | 47.32 | 47.63 | 2,914,738 | +0.86(+1.84%) |
May 05, 2014 | 46.01 | 47.10 | 45.69 | 46.77 | 1,989,555 | +0.41(+0.88%) |
May 02, 2014 | 45.28 | 46.58 | 44.94 | 46.36 | 2,040,688 | +0.98(+2.16%) |
May 01, 2014 | 46.36 | 46.58 | 44.94 | 45.38 | 1,699,917 | -1.13(-2.43%) |
Apr 30, 2014 | 45.71 | 46.53 | 44.72 | 46.51 | 1,151,362 | +0.31(+0.67%) |
Apr 29, 2014 | 45.90 | 46.88 | 45.79 | 46.20 | 1,321,208 | +0.95(+2.10%) |
Apr 28, 2014 | 46.26 | 46.33 | 44.57 | 45.25 | 1,528,059 | -0.84(-1.82%) |
Apr 25, 2014 | 46.72 | 46.86 | 45.74 | 46.09 | 1,658,481 | -0.86(-1.83%) |
Apr 24, 2014 | 46.70 | 47.46 | 45.96 | 46.95 | 1,266,228 | +0.50(+1.08%) |
Apr 23, 2014 | 46.25 | 47.00 | 46.16 | 46.45 | 1,159,205 | +0.31(+0.67%) |
Apr 22, 2014 | 47.28 | 47.49 | 46.07 | 46.14 | 1,767,990 | -1.37(-2.88%) |
Apr 21, 2014 | 47.81 | 48.22 | 46.80 | 47.51 | 1,572,976 | +0.19(+0.40%) |
Apr 17, 2014 | 46.72 | 47.32 | 47.32 | 47.32 | 1,964,500 | +0.45(+0.96%) |
Apr 16, 2014 | 45.14 | 47.31 | 44.74 | 46.87 | 3,523,327 | +2.53(+5.71%) |
Apr 15, 2014 | 43.51 | 44.77 | 43.35 | 44.34 | 4,601,020 | +0.86(+1.98%) |
Apr 14, 2014 | 42.67 | 43.75 | 42.20 | 43.48 | 1,329,029 | +1.18(+2.79%) |
Apr 11, 2014 | 42.50 | 43.06 | 42.11 | 42.30 | 871,110 | -0.39(-0.91%) |
Apr 10, 2014 | 43.72 | 43.99 | 42.21 | 42.69 | 1,548,850 | -1.00(-2.29%) |
Apr 09, 2014 | 43.36 | 43.78 | 42.23 | 43.69 | 1,705,202 | +0.81(+1.89%) |
Apr 08, 2014 | 41.56 | 42.95 | 41.21 | 42.88 | 1,781,331 | +1.40(+3.38%) |
Apr 07, 2014 | 42.70 | 42.77 | 41.07 | 41.48 | 2,102,956 | -1.27(-2.97%) |
Apr 04, 2014 | 43.64 | 43.88 | 42.38 | 42.75 | 1,631,717 | -0.44(-1.02%) |
Apr 03, 2014 | 43.09 | 43.78 | 42.76 | 43.19 | 2,433,558 | +0.17(+0.40%) |
Apr 02, 2014 | 42.06 | 43.20 | 41.84 | 43.02 | 1,085,287 | +1.01(+2.40%) |