Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.20 | 49.47 | 49.00 | 49.32 | 31,510 | +0.18(+0.37%) |
Jun 27, 2014 | 49.14 | 49.14 | 48.83 | 49.13 | 1,715 | +0.34(+0.70%) |
Jun 25, 2014 | 48.74 | 48.79 | 48.79 | 48.79 | 271 | +0.06(+0.12%) |
Jun 24, 2014 | 49.01 | 49.01 | 48.73 | 48.73 | 21,242 | +0.13(+0.27%) |
Jun 23, 2014 | 48.49 | 48.60 | 48.34 | 48.60 | 21,049 | -0.02(-0.04%) |
Jun 20, 2014 | 48.87 | 48.87 | 48.62 | 48.62 | 1,951 | -0.46(-0.94%) |
Jun 19, 2014 | 49.09 | 49.11 | 48.85 | 49.08 | 3,400 | -0.00(-0.01%) |
Jun 18, 2014 | 48.81 | 49.08 | 48.72 | 49.08 | 4,664 | +0.28(+0.58%) |
Jun 17, 2014 | 48.59 | 48.96 | 48.59 | 48.80 | 19,114 | +0.14(+0.29%) |
Jun 16, 2014 | 48.65 | 48.92 | 48.58 | 48.66 | 5,159 | -0.38(-0.78%) |
Jun 13, 2014 | 48.72 | 49.04 | 48.53 | 49.04 | 369,992 | -0.01(-0.02%) |
Jun 12, 2014 | 49.25 | 49.25 | 49.05 | 49.05 | 2,324 | +0.17(+0.34%) |
Jun 11, 2014 | 48.88 | 48.88 | 48.88 | 48.88 | 770 | -0.53(-1.07%) |
Jun 10, 2014 | 48.92 | 49.41 | 48.92 | 49.41 | 38,653 | +0.40(+0.81%) |
Jun 06, 2014 | 49.07 | 49.08 | 49.01 | 49.01 | 507,485 | +0.06(+0.12%) |
Jun 05, 2014 | 49.08 | 49.08 | 48.76 | 48.96 | 566,880 | +0.24(+0.49%) |
Jun 04, 2014 | 48.87 | 48.91 | 48.68 | 48.72 | 5,225 | -0.31(-0.64%) |
Jun 03, 2014 | 48.63 | 49.07 | 48.63 | 49.03 | 547,623 | +0.39(+0.80%) |
Jun 02, 2014 | 48.64 | 48.64 | 48.57 | 48.64 | 1,314 | +0.29(+0.60%) |
May 30, 2014 | 48.67 | 48.67 | 48.27 | 48.35 | 6,467 | -0.31(-0.64%) |
May 29, 2014 | 48.78 | 48.78 | 48.67 | 48.67 | 1,357 | -0.04(-0.08%) |
May 28, 2014 | 48.48 | 48.77 | 48.48 | 48.71 | 6,117 | +0.26(+0.53%) |
May 27, 2014 | 48.45 | 48.45 | 48.45 | 48.45 | 933 | -0.30(-0.61%) |
May 23, 2014 | 48.77 | 48.75 | 48.75 | 48.75 | 1,209 | +0.17(+0.36%) |
May 22, 2014 | 48.57 | 48.59 | 48.57 | 48.58 | 1,730 | +0.30(+0.62%) |
May 21, 2014 | 48.26 | 48.31 | 48.26 | 48.28 | 5,552 | +0.31(+0.64%) |
May 20, 2014 | 48.12 | 48.12 | 47.92 | 47.97 | 2,555 | -0.38(-0.78%) |
May 19, 2014 | 48.46 | 48.46 | 48.20 | 48.35 | 3,833 | +0.10(+0.21%) |
May 16, 2014 | 47.81 | 48.25 | 47.81 | 48.25 | 5,340 | +0.54(+1.14%) |
May 15, 2014 | 47.71 | 47.71 | 47.71 | 47.71 | 1,331 | -0.21(-0.44%) |
May 14, 2014 | 47.54 | 47.91 | 47.54 | 47.91 | 1,712 | +0.40(+0.83%) |
May 13, 2014 | 47.21 | 47.52 | 47.21 | 47.52 | 3,610 | +0.39(+0.83%) |
May 12, 2014 | 46.72 | 47.21 | 46.72 | 47.13 | 5,225 | +0.45(+0.96%) |
May 09, 2014 | 46.65 | 46.69 | 46.65 | 46.68 | 1,506 | +0.00(+0.00%) |
May 08, 2014 | 46.68 | 46.68 | 46.68 | 46.68 | 828 | +0.16(+0.34%) |
May 07, 2014 | 46.48 | 46.52 | 46.48 | 46.52 | 1,293 | -0.31(-0.66%) |
May 06, 2014 | 46.79 | 46.83 | 46.75 | 46.83 | 2,047 | +0.13(+0.28%) |
May 05, 2014 | 46.40 | 46.70 | 46.40 | 46.70 | 2,731 | +0.12(+0.27%) |
May 02, 2014 | 46.85 | 46.92 | 46.57 | 46.57 | 12,906 | -0.26(-0.55%) |
May 01, 2014 | 46.81 | 46.84 | 46.55 | 46.83 | 18,993 | +0.13(+0.27%) |
Apr 30, 2014 | 46.86 | 46.86 | 46.71 | 46.71 | 1,292 | -0.08(-0.17%) |
Apr 29, 2014 | 46.66 | 47.04 | 46.66 | 46.79 | 2,070 | +0.01(+0.03%) |
Apr 28, 2014 | 46.80 | 46.81 | 46.42 | 46.77 | 8,583 | +0.33(+0.71%) |
Apr 25, 2014 | 46.80 | 46.80 | 46.29 | 46.44 | 1,945 | -0.69(-1.47%) |
Apr 24, 2014 | 47.15 | 47.15 | 47.14 | 47.14 | 3,219 | +0.04(+0.09%) |
Apr 23, 2014 | 47.34 | 47.34 | 46.65 | 47.10 | 1,215 | -0.25(-0.52%) |
Apr 22, 2014 | 47.55 | 47.55 | 47.34 | 47.34 | 1,885 | -0.12(-0.26%) |
Apr 21, 2014 | 47.46 | 47.47 | 47.46 | 47.47 | 1,711 | -0.21(-0.43%) |
Apr 17, 2014 | 47.34 | 47.67 | 47.67 | 47.67 | 7,013 | +0.41(+0.87%) |
Apr 16, 2014 | 46.93 | 47.32 | 46.93 | 47.26 | 9,458 | +0.26(+0.56%) |
Apr 15, 2014 | 47.30 | 47.30 | 46.57 | 47.00 | 3,678 | -0.32(-0.68%) |
Apr 14, 2014 | 47.48 | 47.55 | 47.32 | 47.32 | 1,295 | +0.21(+0.46%) |
Apr 11, 2014 | 46.83 | 47.10 | 46.83 | 47.10 | 4,707 | -0.24(-0.50%) |
Apr 10, 2014 | 47.89 | 47.89 | 47.25 | 47.34 | 11,981 | -0.42(-0.88%) |
Apr 09, 2014 | 47.96 | 47.96 | 47.51 | 47.76 | 5,186 | +0.58(+1.23%) |
Apr 08, 2014 | 47.00 | 47.69 | 47.00 | 47.18 | 4,690 | +0.55(+1.19%) |
Apr 07, 2014 | 46.76 | 46.98 | 46.62 | 46.62 | 6,344 | -0.04(-0.09%) |
Apr 04, 2014 | 46.84 | 46.84 | 46.67 | 46.67 | 1,218 | -0.05(-0.11%) |
Apr 03, 2014 | 46.71 | 46.71 | 46.70 | 46.71 | 506 | -0.41(-0.87%) |
Apr 02, 2014 | 47.13 | 47.16 | 46.93 | 47.12 | 5,231 | +0.10(+0.22%) |