Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.96 | 47.34 | 46.69 | 47.32 | 3,321,473 | +0.53(+1.14%) |
Jun 27, 2014 | 46.65 | 46.82 | 46.52 | 46.78 | 1,861,547 | +0.10(+0.22%) |
Jun 26, 2014 | 46.80 | 46.88 | 46.43 | 46.68 | 2,432,052 | -0.06(-0.12%) |
Jun 25, 2014 | 47.16 | 47.16 | 46.45 | 46.74 | 3,057,179 | -0.70(-1.47%) |
Jun 24, 2014 | 47.82 | 47.82 | 47.42 | 47.44 | 1,511,809 | -0.40(-0.84%) |
Jun 23, 2014 | 48.37 | 48.38 | 47.60 | 47.84 | 2,424,385 | -0.58(-1.20%) |
Jun 20, 2014 | 48.31 | 48.56 | 48.21 | 48.42 | 3,335,185 | +0.22(+0.46%) |
Jun 19, 2014 | 48.23 | 48.46 | 48.05 | 48.20 | 1,605,103 | +0.06(+0.13%) |
Jun 18, 2014 | 47.74 | 48.16 | 47.33 | 48.14 | 3,988,505 | +0.10(+0.21%) |
Jun 17, 2014 | 48.58 | 48.66 | 47.98 | 48.04 | 2,488,873 | -0.53(-1.10%) |
Jun 16, 2014 | 48.50 | 48.64 | 48.32 | 48.57 | 1,508,823 | +0.17(+0.34%) |
Jun 13, 2014 | 48.37 | 48.53 | 48.16 | 48.40 | 1,505,105 | -0.01(-0.03%) |
Jun 12, 2014 | 48.78 | 48.97 | 48.29 | 48.42 | 1,550,803 | -0.27(-0.56%) |
Jun 11, 2014 | 49.01 | 49.20 | 48.53 | 48.69 | 2,043,744 | -0.32(-0.66%) |
Jun 10, 2014 | 48.89 | 49.30 | 48.89 | 49.01 | 1,940,641 | -0.61(-1.23%) |
Jun 06, 2014 | 49.53 | 49.67 | 49.28 | 49.63 | 2,027,105 | +0.05(+0.10%) |
Jun 05, 2014 | 50.05 | 50.05 | 49.53 | 49.58 | 1,735,987 | -0.40(-0.79%) |
Jun 04, 2014 | 49.66 | 49.98 | 49.65 | 49.97 | 1,983,085 | +0.22(+0.45%) |
Jun 03, 2014 | 49.53 | 49.77 | 49.45 | 49.75 | 3,885,740 | -0.03(-0.06%) |
Jun 02, 2014 | 49.69 | 49.96 | 49.69 | 49.78 | 2,468,958 | +0.10(+0.20%) |
May 30, 2014 | 49.53 | 49.69 | 49.17 | 49.68 | 2,999,981 | +0.18(+0.36%) |
May 29, 2014 | 48.73 | 49.60 | 48.64 | 49.50 | 2,569,179 | +0.84(+1.73%) |
May 28, 2014 | 48.64 | 48.77 | 48.51 | 48.65 | 1,399,077 | +0.03(+0.06%) |
May 27, 2014 | 48.63 | 48.78 | 48.43 | 48.63 | 2,105,435 | +0.30(+0.62%) |
May 23, 2014 | 48.53 | 48.33 | 48.33 | 48.33 | 1,118,269 | -0.10(-0.21%) |
May 22, 2014 | 48.38 | 48.46 | 48.15 | 48.43 | 657,412 | -0.06(-0.13%) |
May 21, 2014 | 48.58 | 48.58 | 48.10 | 48.49 | 1,477,033 | +0.00(+0.00%) |
May 20, 2014 | 48.32 | 48.55 | 47.96 | 48.49 | 2,666,135 | +0.14(+0.28%) |
May 19, 2014 | 48.18 | 48.38 | 47.93 | 48.35 | 2,195,922 | +0.04(+0.09%) |
May 16, 2014 | 47.92 | 48.33 | 47.91 | 48.31 | 2,363,169 | +0.22(+0.46%) |
May 15, 2014 | 48.76 | 48.94 | 47.98 | 48.09 | 2,026,808 | -0.25(-0.52%) |
May 14, 2014 | 48.71 | 48.71 | 48.31 | 48.34 | 1,491,134 | -0.38(-0.78%) |
May 13, 2014 | 48.75 | 48.90 | 48.40 | 48.72 | 4,223,119 | -0.22(-0.45%) |
May 12, 2014 | 48.22 | 49.21 | 48.18 | 48.94 | 5,921,504 | +0.87(+1.80%) |
May 09, 2014 | 47.40 | 48.09 | 47.18 | 48.08 | 3,251,090 | +0.84(+1.79%) |
May 08, 2014 | 47.20 | 47.40 | 47.07 | 47.23 | 1,635,813 | -0.03(-0.06%) |
May 07, 2014 | 46.88 | 47.32 | 46.84 | 47.26 | 3,271,287 | +0.52(+1.12%) |
May 06, 2014 | 46.67 | 47.01 | 46.57 | 46.74 | 3,662,500 | +0.21(+0.45%) |
May 05, 2014 | 46.85 | 46.88 | 46.35 | 46.53 | 2,946,177 | -0.39(-0.84%) |
May 02, 2014 | 46.76 | 46.94 | 46.43 | 46.92 | 4,198,493 | +0.16(+0.35%) |
May 01, 2014 | 47.88 | 48.10 | 46.51 | 46.76 | 5,570,232 | -1.04(-2.18%) |
Apr 30, 2014 | 47.70 | 47.95 | 47.40 | 47.80 | 4,109,854 | -0.14(-0.28%) |
Apr 29, 2014 | 47.95 | 48.28 | 47.88 | 47.94 | 2,171,502 | -0.19(-0.40%) |
Apr 28, 2014 | 47.87 | 48.28 | 47.77 | 48.13 | 2,437,783 | +0.41(+0.87%) |
Apr 25, 2014 | 47.42 | 47.75 | 47.30 | 47.72 | 1,721,764 | +0.13(+0.27%) |
Apr 24, 2014 | 47.48 | 47.62 | 47.12 | 47.59 | 1,675,438 | -0.01(-0.02%) |
Apr 23, 2014 | 47.36 | 47.67 | 47.36 | 47.60 | 2,820,494 | +0.19(+0.39%) |
Apr 22, 2014 | 47.20 | 47.48 | 46.98 | 47.41 | 3,350,071 | +0.21(+0.45%) |
Apr 21, 2014 | 47.21 | 47.37 | 46.87 | 47.20 | 2,280,849 | -0.26(-0.54%) |
Apr 17, 2014 | 47.14 | 47.45 | 47.45 | 47.45 | 2,599,463 | +0.26(+0.55%) |
Apr 16, 2014 | 46.85 | 47.22 | 46.82 | 47.20 | 4,487,085 | +0.55(+1.18%) |
Apr 15, 2014 | 46.95 | 47.04 | 46.44 | 46.64 | 2,662,032 | -0.24(-0.50%) |
Apr 14, 2014 | 47.22 | 47.22 | 46.67 | 46.88 | 3,029,140 | -0.10(-0.21%) |
Apr 11, 2014 | 46.80 | 47.27 | 46.63 | 46.98 | 2,905,490 | +0.05(+0.11%) |
Apr 10, 2014 | 47.21 | 47.58 | 46.72 | 46.93 | 3,991,059 | -0.35(-0.74%) |
Apr 09, 2014 | 46.63 | 47.30 | 46.56 | 47.28 | 5,633,796 | +1.24(+2.70%) |
Apr 08, 2014 | 46.74 | 46.82 | 45.76 | 46.04 | 3,749,102 | -0.50(-1.08%) |
Apr 07, 2014 | 45.63 | 47.08 | 45.55 | 46.54 | 5,189,354 | +0.92(+2.02%) |
Apr 04, 2014 | 47.16 | 47.71 | 45.49 | 45.61 | 9,472,707 | -1.87(-3.95%) |
Apr 03, 2014 | 44.96 | 47.76 | 44.86 | 47.49 | 10,879,757 | +2.68(+5.97%) |
Apr 02, 2014 | 44.70 | 44.93 | 44.66 | 44.81 | 1,734,546 | +0.02(+0.05%) |