Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.72 | 51.75 | 50.67 | 50.76 | 5,793,254 | -0.76(-1.47%) |
Jun 27, 2014 | 51.41 | 51.65 | 51.19 | 51.52 | 5,687,400 | +0.05(+0.10%) |
Jun 26, 2014 | 51.31 | 51.52 | 50.98 | 51.47 | 4,479,425 | +0.03(+0.06%) |
Jun 25, 2014 | 50.60 | 51.52 | 50.60 | 51.44 | 7,833,838 | +0.91(+1.79%) |
Jun 24, 2014 | 50.61 | 50.95 | 50.29 | 50.53 | 4,665,442 | -0.15(-0.29%) |
Jun 23, 2014 | 50.69 | 50.95 | 50.39 | 50.68 | 6,250,509 | +0.03(+0.06%) |
Jun 20, 2014 | 49.54 | 50.74 | 49.23 | 50.65 | 14,648,964 | +1.78(+3.64%) |
Jun 19, 2014 | 49.03 | 49.15 | 48.70 | 48.87 | 2,929,087 | -0.11(-0.23%) |
Jun 18, 2014 | 48.47 | 48.99 | 48.22 | 48.98 | 3,854,317 | +0.60(+1.25%) |
Jun 17, 2014 | 47.98 | 48.44 | 47.87 | 48.38 | 3,393,090 | +0.34(+0.71%) |
Jun 16, 2014 | 48.12 | 48.31 | 47.76 | 48.03 | 3,710,571 | -0.06(-0.12%) |
Jun 13, 2014 | 48.95 | 48.95 | 48.04 | 48.09 | 3,528,777 | +0.02(+0.03%) |
Jun 12, 2014 | 48.39 | 48.58 | 47.94 | 48.07 | 4,764,142 | -0.48(-0.99%) |
Jun 11, 2014 | 48.38 | 48.86 | 48.34 | 48.56 | 3,617,981 | -0.23(-0.47%) |
Jun 10, 2014 | 48.84 | 48.84 | 48.25 | 48.78 | 3,656,734 | +0.10(+0.20%) |
Jun 06, 2014 | 48.87 | 48.87 | 48.48 | 48.69 | 3,124,729 | +0.04(+0.08%) |
Jun 05, 2014 | 48.40 | 48.79 | 48.23 | 48.65 | 3,328,398 | +0.29(+0.61%) |
Jun 04, 2014 | 48.32 | 48.54 | 48.17 | 48.35 | 3,601,566 | -0.11(-0.22%) |
Jun 03, 2014 | 48.43 | 48.69 | 48.26 | 48.46 | 3,404,730 | -0.11(-0.24%) |
Jun 02, 2014 | 48.78 | 48.87 | 48.05 | 48.57 | 4,121,161 | -0.30(-0.62%) |
May 30, 2014 | 48.48 | 49.07 | 48.42 | 48.87 | 5,882,063 | +0.32(+0.66%) |
May 29, 2014 | 48.92 | 48.99 | 48.47 | 48.56 | 4,087,287 | -0.19(-0.39%) |
May 28, 2014 | 49.18 | 49.19 | 48.74 | 48.74 | 3,189,609 | -0.02(-0.05%) |
May 27, 2014 | 48.99 | 49.00 | 48.53 | 48.77 | 4,877,773 | -0.06(-0.12%) |
May 23, 2014 | 48.69 | 48.83 | 48.83 | 48.83 | 3,214,517 | -0.00(-0.01%) |
May 22, 2014 | 48.28 | 48.87 | 47.93 | 48.83 | 2,458,314 | +0.60(+1.24%) |
May 21, 2014 | 47.98 | 48.25 | 47.89 | 48.23 | 3,715,612 | +0.33(+0.70%) |
May 20, 2014 | 47.89 | 48.07 | 47.63 | 47.89 | 4,744,547 | +0.01(+0.02%) |
May 19, 2014 | 47.58 | 47.98 | 47.54 | 47.89 | 4,365,481 | +0.25(+0.53%) |
May 16, 2014 | 47.34 | 47.76 | 47.20 | 47.63 | 10,627,390 | +0.11(+0.22%) |
May 15, 2014 | 48.66 | 48.83 | 47.36 | 47.53 | 11,657,867 | -1.54(-3.14%) |
May 14, 2014 | 49.03 | 49.39 | 48.99 | 49.07 | 4,960,244 | +0.05(+0.10%) |
May 13, 2014 | 48.21 | 49.27 | 47.98 | 49.02 | 8,374,910 | +0.91(+1.88%) |
May 12, 2014 | 48.55 | 48.63 | 47.82 | 48.12 | 6,070,125 | +0.05(+0.10%) |
May 09, 2014 | 48.13 | 48.18 | 47.31 | 48.07 | 6,296,317 | -0.11(-0.24%) |
May 08, 2014 | 47.84 | 48.19 | 47.61 | 48.18 | 13,543,815 | +0.28(+0.59%) |
May 07, 2014 | 47.52 | 47.91 | 47.01 | 47.90 | 6,670,108 | +0.48(+1.01%) |
May 06, 2014 | 47.56 | 48.26 | 47.33 | 47.42 | 5,049,899 | -0.26(-0.54%) |
May 05, 2014 | 47.59 | 47.75 | 47.00 | 47.68 | 4,691,680 | -0.16(-0.34%) |
May 02, 2014 | 48.07 | 48.29 | 47.57 | 47.84 | 5,091,133 | -0.36(-0.74%) |
May 01, 2014 | 47.92 | 48.35 | 47.61 | 48.20 | 4,835,875 | +0.34(+0.71%) |
Apr 30, 2014 | 48.18 | 48.24 | 47.50 | 47.86 | 6,410,729 | -0.42(-0.87%) |
Apr 29, 2014 | 47.94 | 48.32 | 47.87 | 48.28 | 6,311,743 | +0.53(+1.10%) |
Apr 28, 2014 | 48.32 | 48.32 | 47.10 | 47.75 | 6,056,026 | +0.38(+0.80%) |
Apr 25, 2014 | 47.53 | 47.88 | 47.19 | 47.37 | 5,261,403 | -0.15(-0.31%) |
Apr 24, 2014 | 47.22 | 47.92 | 46.44 | 47.52 | 9,615,867 | -0.71(-1.48%) |
Apr 23, 2014 | 48.32 | 48.59 | 47.96 | 48.23 | 8,086,788 | -0.38(-0.78%) |
Apr 22, 2014 | 49.37 | 49.52 | 48.56 | 48.61 | 7,714,554 | -0.67(-1.36%) |
Apr 21, 2014 | 48.94 | 49.31 | 48.54 | 49.28 | 4,113,881 | +0.35(+0.71%) |
Apr 17, 2014 | 48.37 | 48.93 | 48.93 | 48.93 | 5,866,007 | +0.38(+0.78%) |
Apr 16, 2014 | 48.10 | 48.59 | 48.06 | 48.55 | 6,192,801 | +0.44(+0.91%) |
Apr 15, 2014 | 47.93 | 48.33 | 47.19 | 48.12 | 5,534,045 | +0.38(+0.80%) |
Apr 14, 2014 | 47.71 | 48.30 | 47.21 | 47.73 | 4,473,393 | +0.40(+0.86%) |
Apr 11, 2014 | 47.27 | 47.57 | 47.01 | 47.33 | 6,608,405 | -0.17(-0.36%) |
Apr 10, 2014 | 48.91 | 48.91 | 47.39 | 47.50 | 6,350,449 | -1.43(-2.93%) |
Apr 09, 2014 | 47.53 | 48.96 | 47.50 | 48.93 | 7,984,970 | +1.50(+3.16%) |
Apr 08, 2014 | 46.97 | 47.72 | 46.64 | 47.44 | 7,619,329 | -0.03(-0.07%) |
Apr 07, 2014 | 47.99 | 48.65 | 47.43 | 47.47 | 6,762,983 | -0.32(-0.66%) |
Apr 04, 2014 | 47.95 | 48.55 | 47.72 | 47.78 | 6,394,391 | +0.03(+0.07%) |
Apr 03, 2014 | 48.45 | 48.73 | 47.57 | 47.75 | 6,711,674 | -0.15(-0.30%) |
Apr 02, 2014 | 47.91 | 48.00 | 47.57 | 47.90 | 4,782,239 | +0.27(+0.56%) |