Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.11 | 61.03 | 59.10 | 59.80 | 4,544,642 | +0.73(+1.24%) |
Jun 27, 2014 | 57.42 | 59.50 | 57.40 | 59.07 | 4,098,214 | +1.12(+1.93%) |
Jun 26, 2014 | 57.84 | 58.43 | 56.56 | 57.95 | 3,700,012 | +0.43(+0.75%) |
Jun 25, 2014 | 55.57 | 58.17 | 55.25 | 57.52 | 4,544,342 | +2.07(+3.73%) |
Jun 24, 2014 | 56.80 | 57.23 | 55.05 | 55.45 | 5,658,733 | -1.78(-3.11%) |
Jun 23, 2014 | 53.83 | 57.23 | 53.55 | 57.23 | 7,100,821 | +3.89(+7.29%) |
Jun 20, 2014 | 53.70 | 54.36 | 53.00 | 53.34 | 3,280,246 | +0.12(+0.23%) |
Jun 19, 2014 | 53.76 | 54.73 | 52.78 | 53.22 | 2,717,331 | -0.48(-0.89%) |
Jun 18, 2014 | 53.33 | 54.20 | 52.76 | 53.70 | 3,200,240 | +0.61(+1.15%) |
Jun 17, 2014 | 51.83 | 54.58 | 51.65 | 53.09 | 5,912,317 | +1.60(+3.11%) |
Jun 16, 2014 | 49.99 | 51.50 | 49.40 | 51.49 | 3,680,521 | +2.17(+4.40%) |
Jun 13, 2014 | 49.22 | 50.20 | 48.80 | 49.32 | 2,659,132 | +0.44(+0.90%) |
Jun 12, 2014 | 49.95 | 50.43 | 48.50 | 48.88 | 2,156,354 | -1.02(-2.04%) |
Jun 11, 2014 | 49.00 | 50.49 | 48.27 | 49.90 | 2,661,921 | +0.62(+1.26%) |
Jun 10, 2014 | 51.50 | 51.73 | 49.20 | 49.28 | 4,649,518 | -0.95(-1.89%) |
Jun 06, 2014 | 49.65 | 50.65 | 49.25 | 50.23 | 3,749,053 | +0.83(+1.68%) |
Jun 05, 2014 | 49.70 | 50.39 | 48.10 | 49.40 | 3,995,116 | +0.34(+0.69%) |
Jun 04, 2014 | 50.40 | 51.12 | 48.95 | 49.06 | 5,082,982 | -1.36(-2.70%) |
Jun 03, 2014 | 51.51 | 52.30 | 50.00 | 50.42 | 3,551,654 | -1.40(-2.70%) |
Jun 02, 2014 | 50.69 | 51.93 | 50.10 | 51.82 | 3,101,317 | +1.17(+2.31%) |
May 30, 2014 | 51.65 | 52.26 | 49.91 | 50.65 | 4,194,706 | -0.72(-1.40%) |
May 29, 2014 | 50.75 | 51.70 | 50.52 | 51.37 | 4,577,047 | +0.93(+1.84%) |
May 28, 2014 | 56.64 | 53.40 | 49.75 | 50.44 | 18,084,548 | -6.20(-10.95%) |
May 27, 2014 | 54.99 | 56.95 | 54.90 | 56.64 | 3,689,379 | +2.24(+4.12%) |
May 23, 2014 | 55.27 | 54.40 | 54.40 | 54.40 | 4,621,600 | -0.71(-1.29%) |
May 22, 2014 | 51.46 | 55.30 | 51.45 | 55.11 | 5,005,009 | +4.33(+8.53%) |
May 21, 2014 | 49.87 | 51.29 | 49.68 | 50.78 | 3,457,082 | +1.46(+2.96%) |
May 20, 2014 | 49.85 | 51.20 | 48.79 | 49.32 | 3,672,900 | +0.06(+0.12%) |
May 19, 2014 | 48.12 | 49.38 | 47.57 | 49.26 | 2,785,718 | +0.89(+1.84%) |
May 16, 2014 | 47.62 | 49.54 | 47.10 | 48.37 | 3,852,078 | +0.54(+1.13%) |
May 15, 2014 | 49.00 | 49.70 | 47.08 | 47.83 | 2,585,914 | -1.49(-3.02%) |
May 14, 2014 | 50.20 | 51.01 | 49.11 | 49.32 | 2,035,274 | -0.64(-1.28%) |
May 13, 2014 | 48.66 | 51.21 | 48.37 | 49.96 | 4,133,061 | +1.33(+2.73%) |
May 12, 2014 | 47.97 | 48.84 | 47.13 | 48.63 | 1,977,178 | +0.99(+2.08%) |
May 09, 2014 | 47.05 | 47.86 | 45.42 | 47.64 | 3,124,289 | -0.04(-0.08%) |
May 08, 2014 | 49.20 | 50.13 | 47.25 | 47.68 | 3,323,319 | -1.43(-2.91%) |
May 07, 2014 | 50.13 | 50.49 | 48.10 | 49.11 | 3,469,950 | -1.39(-2.75%) |
May 06, 2014 | 48.00 | 50.85 | 47.91 | 50.50 | 4,014,806 | +2.41(+5.01%) |
May 05, 2014 | 48.10 | 48.82 | 47.63 | 48.09 | 2,554,720 | -0.40(-0.82%) |
May 02, 2014 | 49.03 | 49.03 | 47.10 | 48.49 | 4,155,939 | -1.15(-2.32%) |
May 01, 2014 | 47.91 | 51.06 | 47.89 | 49.64 | 5,755,070 | +2.30(+4.86%) |
Apr 30, 2014 | 45.81 | 47.55 | 45.16 | 47.34 | 5,717,805 | +2.54(+5.67%) |
Apr 29, 2014 | 47.05 | 47.50 | 43.35 | 44.80 | 15,198,510 | -4.46(-9.05%) |
Apr 28, 2014 | 49.84 | 50.73 | 48.50 | 49.26 | 4,566,593 | -0.38(-0.77%) |
Apr 25, 2014 | 50.99 | 52.28 | 49.50 | 49.64 | 3,420,948 | -1.80(-3.50%) |
Apr 24, 2014 | 51.05 | 51.57 | 49.33 | 51.44 | 2,879,630 | +0.96(+1.90%) |
Apr 23, 2014 | 52.67 | 52.67 | 50.14 | 50.48 | 3,209,816 | -1.62(-3.11%) |
Apr 22, 2014 | 49.57 | 52.85 | 49.12 | 52.10 | 4,661,788 | +3.04(+6.20%) |
Apr 21, 2014 | 48.32 | 49.10 | 47.75 | 49.06 | 2,475,580 | +0.89(+1.85%) |
Apr 17, 2014 | 48.98 | 48.17 | 48.17 | 48.17 | 2,696,900 | -0.62(-1.27%) |
Apr 16, 2014 | 48.50 | 49.00 | 46.42 | 48.79 | 4,135,008 | +1.48(+3.13%) |
Apr 15, 2014 | 46.08 | 48.00 | 45.29 | 47.31 | 5,268,138 | +1.05(+2.27%) |
Apr 14, 2014 | 48.39 | 48.50 | 45.44 | 46.26 | 7,121,681 | -1.81(-3.77%) |
Apr 11, 2014 | 47.64 | 50.85 | 47.17 | 48.07 | 6,549,237 | -0.71(-1.46%) |
Apr 10, 2014 | 54.88 | 54.88 | 48.51 | 48.78 | 8,433,003 | -5.90(-10.79%) |
Apr 09, 2014 | 53.78 | 54.99 | 52.83 | 54.68 | 3,050,579 | +1.73(+3.27%) |
Apr 08, 2014 | 52.10 | 54.30 | 51.96 | 52.95 | 3,421,099 | -0.13(-0.24%) |
Apr 07, 2014 | 53.42 | 53.75 | 51.34 | 53.08 | 5,897,870 | -2.26(-4.08%) |
Apr 04, 2014 | 57.47 | 57.50 | 54.74 | 55.34 | 4,364,714 | -1.12(-1.98%) |
Apr 03, 2014 | 58.13 | 59.03 | 56.02 | 56.46 | 3,629,517 | -1.73(-2.97%) |
Apr 02, 2014 | 58.73 | 59.20 | 57.47 | 58.19 | 3,198,745 | -0.19(-0.33%) |