Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.75 | 49.47 | 48.71 | 49.23 | 10,659,133 | +0.33(+0.68%) |
Jun 27, 2014 | 48.62 | 49.04 | 48.56 | 48.90 | 13,868,768 | +0.07(+0.15%) |
Jun 26, 2014 | 49.03 | 49.03 | 48.49 | 48.82 | 9,181,354 | -0.02(-0.05%) |
Jun 25, 2014 | 48.44 | 49.18 | 48.44 | 48.85 | 8,809,652 | +0.30(+0.61%) |
Jun 24, 2014 | 48.89 | 49.20 | 48.45 | 48.55 | 14,005,931 | -0.39(-0.80%) |
Jun 23, 2014 | 48.83 | 49.02 | 48.64 | 48.94 | 15,798,821 | -0.00(-0.01%) |
Jun 20, 2014 | 49.42 | 49.56 | 48.85 | 48.95 | 19,657,912 | -0.19(-0.39%) |
Jun 19, 2014 | 49.41 | 49.57 | 48.60 | 49.14 | 16,404,723 | -0.22(-0.44%) |
Jun 18, 2014 | 49.17 | 49.36 | 48.84 | 49.36 | 11,027,218 | +0.10(+0.21%) |
Jun 17, 2014 | 49.10 | 49.51 | 49.04 | 49.25 | 6,122,877 | +0.13(+0.27%) |
Jun 16, 2014 | 49.27 | 49.30 | 49.06 | 49.12 | 8,451,655 | -0.25(-0.50%) |
Jun 13, 2014 | 49.50 | 49.55 | 49.26 | 49.37 | 7,581,267 | -0.11(-0.23%) |
Jun 12, 2014 | 49.62 | 49.81 | 49.35 | 49.48 | 6,653,094 | -0.21(-0.43%) |
Jun 11, 2014 | 49.76 | 49.98 | 49.56 | 49.69 | 7,230,983 | -0.37(-0.73%) |
Jun 10, 2014 | 49.77 | 50.18 | 49.71 | 50.06 | 7,301,411 | +0.29(+0.59%) |
Jun 06, 2014 | 49.66 | 49.86 | 49.44 | 49.77 | 10,703,260 | +0.18(+0.37%) |
Jun 05, 2014 | 49.56 | 49.65 | 49.21 | 49.58 | 7,059,323 | +0.18(+0.37%) |
Jun 04, 2014 | 49.34 | 49.40 | 48.95 | 49.40 | 13,471,155 | +0.03(+0.05%) |
Jun 03, 2014 | 49.77 | 49.82 | 49.25 | 49.37 | 9,622,734 | -0.51(-1.03%) |
Jun 02, 2014 | 50.32 | 50.39 | 49.73 | 49.89 | 6,740,356 | -0.31(-0.61%) |
May 30, 2014 | 50.44 | 50.45 | 49.84 | 50.19 | 6,572,779 | +0.04(+0.07%) |
May 29, 2014 | 50.00 | 50.16 | 49.88 | 50.16 | 5,621,027 | +0.20(+0.41%) |
May 28, 2014 | 50.12 | 50.12 | 49.77 | 49.95 | 7,728,582 | -0.16(-0.33%) |
May 27, 2014 | 49.76 | 50.12 | 49.72 | 50.12 | 10,354,239 | +0.57(+1.15%) |
May 23, 2014 | 49.06 | 49.55 | 49.55 | 49.55 | 47,583,952 | +0.52(+1.06%) |
May 22, 2014 | 49.10 | 49.13 | 48.76 | 49.03 | 5,303,764 | -0.06(-0.12%) |
May 21, 2014 | 48.80 | 49.22 | 48.74 | 49.09 | 9,704,826 | +0.51(+1.05%) |
May 20, 2014 | 49.14 | 49.14 | 48.46 | 48.58 | 9,351,999 | -0.57(-1.16%) |
May 19, 2014 | 48.92 | 49.29 | 48.80 | 49.15 | 7,532,350 | +0.13(+0.26%) |
May 16, 2014 | 48.50 | 49.09 | 48.50 | 49.02 | 13,143,954 | +0.55(+1.14%) |
May 15, 2014 | 48.83 | 48.99 | 48.23 | 48.47 | 13,573,547 | -0.56(-1.15%) |
May 14, 2014 | 49.35 | 49.50 | 49.03 | 49.03 | 7,315,322 | -0.49(-0.99%) |
May 13, 2014 | 49.51 | 49.67 | 49.37 | 49.52 | 7,630,474 | +0.08(+0.17%) |
May 12, 2014 | 49.29 | 49.62 | 49.28 | 49.44 | 9,344,799 | +0.21(+0.42%) |
May 09, 2014 | 49.08 | 49.24 | 48.61 | 49.23 | 12,627,370 | -0.02(-0.04%) |
May 08, 2014 | 48.79 | 49.53 | 48.72 | 49.25 | 15,627,803 | +0.51(+1.05%) |
May 07, 2014 | 48.34 | 48.81 | 47.74 | 48.74 | 15,744,768 | +0.78(+1.63%) |
May 06, 2014 | 48.27 | 48.35 | 47.92 | 47.96 | 11,130,575 | -0.41(-0.85%) |
May 05, 2014 | 47.58 | 48.55 | 47.41 | 48.37 | 14,757,929 | +0.63(+1.33%) |
May 02, 2014 | 48.05 | 48.36 | 47.64 | 47.74 | 11,678,599 | -0.39(-0.81%) |
May 01, 2014 | 47.66 | 48.41 | 47.49 | 48.13 | 15,232,409 | +0.81(+1.72%) |
Apr 30, 2014 | 47.23 | 47.56 | 47.15 | 47.32 | 12,998,446 | -0.01(-0.03%) |
Apr 29, 2014 | 47.15 | 47.65 | 47.12 | 47.33 | 13,658,858 | +0.29(+0.62%) |
Apr 28, 2014 | 46.59 | 47.16 | 46.48 | 47.04 | 25,952,598 | +0.58(+1.25%) |
Apr 25, 2014 | 46.71 | 47.59 | 46.37 | 46.46 | 40,949,940 | -2.45(-5.00%) |
Apr 24, 2014 | 48.99 | 49.16 | 48.48 | 48.90 | 13,817,307 | +0.14(+0.28%) |
Apr 23, 2014 | 49.11 | 49.11 | 48.57 | 48.77 | 9,433,138 | -0.27(-0.55%) |
Apr 22, 2014 | 48.89 | 49.18 | 48.70 | 49.03 | 10,487,338 | +0.20(+0.40%) |
Apr 21, 2014 | 48.80 | 48.92 | 48.67 | 48.84 | 10,718,356 | +0.28(+0.57%) |
Apr 17, 2014 | 49.12 | 48.56 | 48.56 | 48.56 | 57,225,660 | -0.33(-0.67%) |
Apr 16, 2014 | 48.34 | 48.94 | 47.99 | 48.89 | 16,935,802 | +1.24(+2.60%) |
Apr 15, 2014 | 47.60 | 47.86 | 46.51 | 47.65 | 20,531,594 | +0.71(+1.51%) |
Apr 14, 2014 | 46.66 | 47.16 | 46.24 | 46.94 | 22,396,844 | +1.02(+2.23%) |
Apr 11, 2014 | 46.53 | 46.71 | 45.50 | 45.92 | 32,052,030 | -1.15(-2.44%) |
Apr 10, 2014 | 48.64 | 48.82 | 46.74 | 47.07 | 21,829,084 | -1.40(-2.89%) |
Apr 09, 2014 | 47.78 | 48.52 | 47.32 | 48.47 | 20,491,260 | +1.16(+2.44%) |
Apr 08, 2014 | 47.36 | 48.09 | 47.17 | 47.31 | 23,273,500 | -0.19(-0.40%) |
Apr 07, 2014 | 48.29 | 48.44 | 46.94 | 47.50 | 42,950,360 | -1.00(-2.07%) |
Apr 04, 2014 | 50.34 | 50.38 | 48.05 | 48.50 | 26,210,640 | -1.71(-3.40%) |
Apr 03, 2014 | 50.39 | 50.51 | 49.83 | 50.21 | 15,212,557 | +0.08(+0.16%) |
Apr 02, 2014 | 50.16 | 50.56 | 49.83 | 50.13 | 10,000,762 | -0.01(-0.02%) |