Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.68 | 47.07 | 45.38 | 45.50 | 562,031 | -1.19(-2.55%) |
Jun 27, 2014 | 46.30 | 46.78 | 45.78 | 46.69 | 274,658 | +0.09(+0.19%) |
Jun 26, 2014 | 47.22 | 47.22 | 46.00 | 46.60 | 250,403 | -0.70(-1.48%) |
Jun 25, 2014 | 46.83 | 47.71 | 46.70 | 47.30 | 337,088 | +0.05(+0.11%) |
Jun 24, 2014 | 47.40 | 48.02 | 46.64 | 47.25 | 529,497 | -0.34(-0.71%) |
Jun 23, 2014 | 47.42 | 47.65 | 46.91 | 47.59 | 345,582 | +0.07(+0.15%) |
Jun 20, 2014 | 47.00 | 47.59 | 46.41 | 47.52 | 731,826 | +0.89(+1.91%) |
Jun 19, 2014 | 46.13 | 46.84 | 45.81 | 46.63 | 397,165 | +0.46(+1.00%) |
Jun 18, 2014 | 46.25 | 46.65 | 45.82 | 46.17 | 437,288 | -0.22(-0.47%) |
Jun 17, 2014 | 45.08 | 46.50 | 44.94 | 46.39 | 822,401 | +1.15(+2.54%) |
Jun 16, 2014 | 45.41 | 45.83 | 44.73 | 45.24 | 518,605 | -0.28(-0.62%) |
Jun 13, 2014 | 45.74 | 46.20 | 45.01 | 45.52 | 736,748 | +0.07(+0.15%) |
Jun 12, 2014 | 44.90 | 45.79 | 44.80 | 45.45 | 3,185,575 | +0.59(+1.32%) |
Jun 11, 2014 | 45.50 | 45.60 | 44.31 | 44.86 | 552,992 | -0.88(-1.92%) |
Jun 10, 2014 | 45.41 | 45.91 | 44.83 | 45.74 | 404,690 | -0.55(-1.19%) |
Jun 06, 2014 | 47.28 | 47.28 | 46.15 | 46.29 | 249,767 | -0.64(-1.36%) |
Jun 05, 2014 | 47.20 | 47.72 | 46.61 | 46.93 | 438,683 | -0.27(-0.57%) |
Jun 04, 2014 | 47.68 | 48.04 | 46.73 | 47.20 | 585,031 | -0.78(-1.63%) |
Jun 03, 2014 | 44.75 | 49.29 | 44.70 | 47.98 | 1,794,564 | +5.94(+14.13%) |
Jun 02, 2014 | 42.64 | 42.67 | 41.62 | 42.04 | 223,529 | -0.60(-1.41%) |
May 30, 2014 | 43.00 | 43.20 | 42.54 | 42.64 | 256,970 | -0.36(-0.84%) |
May 29, 2014 | 43.99 | 44.28 | 42.62 | 43.00 | 217,289 | -0.67(-1.53%) |
May 28, 2014 | 44.73 | 44.89 | 43.31 | 43.67 | 273,043 | -1.01(-2.26%) |
May 27, 2014 | 43.63 | 44.82 | 43.35 | 44.68 | 309,933 | +1.53(+3.55%) |
May 23, 2014 | 42.40 | 43.15 | 43.15 | 43.15 | 154,500 | +0.49(+1.15%) |
May 22, 2014 | 42.36 | 42.95 | 41.88 | 42.66 | 212,697 | +0.30(+0.71%) |
May 21, 2014 | 42.04 | 42.60 | 42.00 | 42.36 | 394,891 | +0.45(+1.07%) |
May 20, 2014 | 42.17 | 42.59 | 41.42 | 41.91 | 410,666 | -0.51(-1.20%) |
May 19, 2014 | 42.29 | 42.66 | 41.47 | 42.42 | 194,503 | -0.15(-0.35%) |
May 16, 2014 | 42.91 | 42.91 | 42.19 | 42.57 | 221,143 | -0.42(-0.98%) |
May 15, 2014 | 42.67 | 43.18 | 41.48 | 42.99 | 290,128 | +0.08(+0.19%) |
May 14, 2014 | 43.04 | 43.25 | 42.17 | 42.91 | 259,699 | -0.15(-0.35%) |
May 13, 2014 | 43.09 | 44.11 | 42.95 | 43.06 | 303,942 | +0.03(+0.07%) |
May 12, 2014 | 42.50 | 43.87 | 42.06 | 43.03 | 434,697 | +0.82(+1.94%) |
May 09, 2014 | 41.50 | 42.59 | 39.95 | 42.21 | 277,370 | +0.50(+1.20%) |
May 08, 2014 | 42.40 | 43.58 | 41.65 | 41.71 | 273,341 | -0.89(-2.09%) |
May 07, 2014 | 43.75 | 44.04 | 41.90 | 42.60 | 479,147 | -1.24(-2.83%) |
May 06, 2014 | 43.96 | 44.29 | 43.03 | 43.84 | 440,489 | -0.35(-0.79%) |
May 05, 2014 | 44.49 | 44.60 | 43.50 | 44.19 | 544,019 | -0.79(-1.76%) |
May 02, 2014 | 41.49 | 45.60 | 41.05 | 44.98 | 1,104,067 | +3.52(+8.49%) |
May 01, 2014 | 41.75 | 41.90 | 39.69 | 41.46 | 853,171 | -0.56(-1.33%) |
Apr 30, 2014 | 42.42 | 42.84 | 40.19 | 42.02 | 1,093,004 | -0.27(-0.64%) |
Apr 29, 2014 | 42.21 | 42.72 | 40.98 | 42.29 | 923,505 | +0.42(+1.00%) |
Apr 28, 2014 | 41.44 | 42.60 | 40.82 | 41.87 | 708,081 | +0.58(+1.40%) |
Apr 25, 2014 | 40.14 | 42.01 | 40.07 | 41.29 | 546,412 | +1.07(+2.66%) |
Apr 24, 2014 | 40.27 | 41.28 | 39.64 | 40.22 | 592,521 | +0.01(+0.02%) |
Apr 23, 2014 | 41.72 | 41.72 | 38.76 | 40.21 | 979,316 | -1.60(-3.83%) |
Apr 22, 2014 | 41.61 | 42.30 | 41.42 | 41.81 | 287,020 | +0.27(+0.65%) |
Apr 21, 2014 | 41.34 | 41.79 | 40.96 | 41.54 | 257,183 | +0.15(+0.36%) |
Apr 17, 2014 | 41.79 | 41.39 | 41.39 | 41.39 | 407,100 | -0.59(-1.41%) |
Apr 16, 2014 | 41.81 | 42.39 | 41.11 | 41.98 | 449,331 | +0.32(+0.77%) |
Apr 15, 2014 | 42.47 | 42.84 | 40.99 | 41.66 | 353,785 | -0.77(-1.81%) |
Apr 14, 2014 | 42.41 | 43.32 | 41.96 | 42.43 | 232,334 | +0.22(+0.52%) |
Apr 11, 2014 | 42.13 | 42.77 | 41.89 | 42.21 | 306,523 | -0.37(-0.87%) |
Apr 10, 2014 | 44.09 | 44.09 | 42.29 | 42.58 | 204,767 | -1.59(-3.60%) |
Apr 09, 2014 | 42.73 | 44.27 | 42.53 | 44.17 | 220,322 | +1.53(+3.59%) |
Apr 08, 2014 | 42.88 | 43.16 | 41.53 | 42.64 | 383,075 | -0.32(-0.74%) |
Apr 07, 2014 | 44.41 | 44.89 | 42.79 | 42.96 | 236,638 | -1.67(-3.74%) |
Apr 04, 2014 | 46.14 | 46.57 | 44.46 | 44.63 | 205,641 | -1.34(-2.91%) |
Apr 03, 2014 | 45.87 | 46.30 | 45.70 | 45.97 | 387,984 | -0.01(-0.02%) |
Apr 02, 2014 | 45.94 | 46.44 | 45.42 | 45.98 | 233,801 | +0.00(+0.00%) |