Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.62 | 48.62 | 48.14 | 48.26 | 3,403,386 | -0.42(-0.87%) |
Jun 27, 2014 | 48.55 | 48.76 | 48.28 | 48.69 | 3,124,246 | +0.11(+0.23%) |
Jun 26, 2014 | 48.74 | 48.82 | 48.25 | 48.57 | 3,585,524 | -0.15(-0.32%) |
Jun 25, 2014 | 47.91 | 48.80 | 47.77 | 48.73 | 4,895,620 | +0.82(+1.71%) |
Jun 24, 2014 | 47.75 | 48.24 | 47.69 | 47.91 | 2,676,216 | -0.01(-0.01%) |
Jun 23, 2014 | 47.90 | 47.99 | 47.62 | 47.91 | 2,922,340 | +0.07(+0.14%) |
Jun 20, 2014 | 47.77 | 47.91 | 47.60 | 47.85 | 3,965,001 | +0.08(+0.16%) |
Jun 19, 2014 | 47.52 | 47.94 | 47.45 | 47.77 | 3,794,792 | +0.41(+0.87%) |
Jun 18, 2014 | 47.28 | 47.41 | 46.88 | 47.36 | 1,624,528 | +0.11(+0.24%) |
Jun 17, 2014 | 46.91 | 47.28 | 46.81 | 47.25 | 2,322,247 | +0.23(+0.49%) |
Jun 16, 2014 | 46.88 | 47.04 | 46.76 | 47.02 | 1,827,573 | -0.08(-0.16%) |
Jun 13, 2014 | 46.80 | 47.18 | 46.51 | 47.09 | 2,907,057 | +0.27(+0.58%) |
Jun 12, 2014 | 47.30 | 47.48 | 46.74 | 46.82 | 3,254,390 | -0.45(-0.96%) |
Jun 11, 2014 | 46.99 | 47.32 | 46.87 | 47.27 | 2,488,726 | +0.08(+0.16%) |
Jun 10, 2014 | 47.29 | 47.43 | 46.99 | 47.19 | 2,176,866 | -0.35(-0.74%) |
Jun 06, 2014 | 47.13 | 47.54 | 46.98 | 47.54 | 3,815,785 | +0.52(+1.11%) |
Jun 05, 2014 | 46.88 | 47.16 | 46.69 | 47.02 | 2,878,747 | +0.24(+0.52%) |
Jun 04, 2014 | 46.74 | 46.80 | 46.42 | 46.78 | 3,503,555 | +0.03(+0.06%) |
Jun 03, 2014 | 46.35 | 46.81 | 46.18 | 46.75 | 4,555,725 | +0.31(+0.68%) |
Jun 02, 2014 | 45.74 | 46.45 | 45.74 | 46.43 | 2,706,960 | +0.48(+1.05%) |
May 30, 2014 | 45.67 | 46.00 | 45.56 | 45.95 | 4,865,384 | +0.35(+0.77%) |
May 29, 2014 | 45.72 | 45.89 | 45.38 | 45.60 | 3,752,019 | -0.13(-0.29%) |
May 28, 2014 | 45.18 | 45.89 | 44.98 | 45.73 | 4,937,438 | +0.46(+1.01%) |
May 27, 2014 | 44.71 | 45.39 | 44.60 | 45.27 | 3,686,556 | +0.83(+1.87%) |
May 23, 2014 | 44.50 | 44.44 | 44.44 | 44.44 | 2,953,687 | -0.12(-0.26%) |
May 22, 2014 | 44.36 | 44.66 | 44.19 | 44.56 | 1,700,912 | +0.18(+0.40%) |
May 21, 2014 | 44.54 | 44.54 | 44.21 | 44.38 | 2,853,606 | +0.01(+0.01%) |
May 20, 2014 | 44.44 | 44.89 | 44.17 | 44.38 | 4,656,108 | +0.04(+0.08%) |
May 19, 2014 | 44.32 | 44.42 | 44.08 | 44.34 | 3,135,110 | -0.12(-0.28%) |
May 16, 2014 | 44.41 | 44.58 | 44.22 | 44.47 | 3,593,699 | -0.04(-0.08%) |
May 15, 2014 | 45.12 | 45.19 | 44.03 | 44.50 | 5,332,522 | -0.59(-1.30%) |
May 14, 2014 | 45.55 | 45.67 | 44.96 | 45.09 | 2,227,626 | -0.36(-0.80%) |
May 13, 2014 | 45.56 | 45.68 | 45.33 | 45.45 | 3,044,517 | +0.20(+0.45%) |
May 12, 2014 | 45.43 | 45.54 | 45.10 | 45.25 | 4,074,777 | -0.12(-0.26%) |
May 09, 2014 | 45.34 | 45.38 | 44.87 | 45.37 | 2,621,298 | +0.23(+0.51%) |
May 08, 2014 | 45.04 | 45.45 | 45.01 | 45.14 | 4,392,924 | +0.10(+0.22%) |
May 07, 2014 | 45.25 | 45.29 | 44.85 | 45.04 | 3,501,551 | -0.05(-0.11%) |
May 06, 2014 | 45.34 | 45.74 | 45.07 | 45.08 | 3,247,153 | -0.27(-0.59%) |
May 05, 2014 | 45.18 | 45.42 | 44.88 | 45.35 | 2,661,155 | +0.06(+0.13%) |
May 02, 2014 | 45.44 | 45.74 | 45.26 | 45.29 | 3,915,453 | -0.03(-0.07%) |
May 01, 2014 | 45.72 | 45.76 | 45.10 | 45.32 | 5,061,737 | -0.44(-0.96%) |
Apr 30, 2014 | 45.70 | 45.78 | 45.32 | 45.76 | 3,171,026 | +0.01(+0.01%) |
Apr 29, 2014 | 46.25 | 46.30 | 45.68 | 45.76 | 5,009,083 | -0.42(-0.91%) |
Apr 28, 2014 | 46.41 | 46.41 | 45.77 | 46.18 | 6,441,694 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.28 | 45.45 | 46.17 | 6,550,334 | +0.52(+1.15%) |
Apr 24, 2014 | 46.05 | 46.06 | 45.04 | 45.64 | 3,961,900 | -0.01(-0.03%) |
Apr 23, 2014 | 47.34 | 47.37 | 44.74 | 45.65 | 12,735,097 | -0.40(-0.86%) |
Apr 22, 2014 | 45.31 | 46.15 | 45.23 | 46.05 | 7,819,959 | +0.87(+1.93%) |
Apr 21, 2014 | 44.85 | 45.23 | 44.66 | 45.18 | 4,498,658 | -0.20(-0.43%) |
Apr 17, 2014 | 45.56 | 45.37 | 45.37 | 45.37 | 4,367,945 | -0.31(-0.68%) |
Apr 16, 2014 | 45.33 | 45.69 | 45.07 | 45.68 | 4,329,247 | +0.83(+1.84%) |
Apr 15, 2014 | 44.96 | 45.33 | 44.44 | 44.86 | 4,205,869 | +0.02(+0.05%) |
Apr 14, 2014 | 44.48 | 44.91 | 44.44 | 44.83 | 4,285,534 | +0.63(+1.43%) |
Apr 11, 2014 | 44.52 | 44.65 | 44.17 | 44.20 | 4,244,688 | -0.49(-1.09%) |
Apr 10, 2014 | 45.61 | 45.71 | 44.42 | 44.69 | 5,577,730 | -0.96(-2.11%) |
Apr 09, 2014 | 45.24 | 45.81 | 45.18 | 45.65 | 5,784,505 | +0.52(+1.15%) |
Apr 08, 2014 | 44.32 | 45.33 | 44.19 | 45.14 | 7,665,122 | +0.64(+1.44%) |
Apr 07, 2014 | 44.51 | 44.77 | 44.14 | 44.50 | 5,549,263 | -0.12(-0.28%) |
Apr 04, 2014 | 45.43 | 45.47 | 44.43 | 44.62 | 4,409,266 | -0.59(-1.31%) |
Apr 03, 2014 | 45.83 | 45.90 | 45.03 | 45.21 | 4,639,754 | -0.40(-0.87%) |
Apr 02, 2014 | 46.08 | 46.08 | 45.15 | 45.61 | 6,467,340 | +0.62(+1.38%) |