Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.09 | 50.06 | 48.90 | 49.66 | 620,309 | +0.34(+0.69%) |
Jun 27, 2014 | 48.12 | 49.97 | 48.12 | 49.32 | 753,757 | +0.89(+1.84%) |
Jun 26, 2014 | 48.58 | 48.73 | 47.57 | 48.43 | 447,600 | +0.02(+0.04%) |
Jun 25, 2014 | 48.11 | 48.55 | 47.35 | 48.41 | 1,378,404 | -0.11(-0.23%) |
Jun 24, 2014 | 50.23 | 50.68 | 48.24 | 48.52 | 1,012,767 | -1.98(-3.92%) |
Jun 23, 2014 | 51.25 | 51.38 | 50.47 | 50.50 | 835,375 | -0.59(-1.15%) |
Jun 20, 2014 | 51.00 | 51.25 | 50.51 | 51.09 | 1,879,151 | +0.26(+0.51%) |
Jun 19, 2014 | 51.84 | 51.84 | 50.67 | 50.83 | 646,570 | -0.67(-1.30%) |
Jun 18, 2014 | 52.63 | 52.72 | 50.44 | 51.50 | 970,308 | -0.97(-1.85%) |
Jun 17, 2014 | 52.83 | 53.13 | 51.67 | 52.47 | 562,854 | -0.40(-0.76%) |
Jun 16, 2014 | 52.16 | 53.31 | 51.71 | 52.87 | 660,837 | +0.54(+1.03%) |
Jun 13, 2014 | 51.43 | 52.60 | 51.00 | 52.33 | 602,914 | +0.87(+1.69%) |
Jun 12, 2014 | 51.90 | 52.53 | 51.22 | 51.46 | 736,923 | -0.72(-1.38%) |
Jun 11, 2014 | 51.56 | 53.11 | 51.27 | 52.18 | 685,398 | +0.05(+0.10%) |
Jun 10, 2014 | 51.70 | 52.59 | 51.48 | 52.13 | 846,210 | +1.48(+2.92%) |
Jun 06, 2014 | 51.54 | 51.95 | 50.27 | 50.65 | 904,905 | -0.85(-1.65%) |
Jun 05, 2014 | 50.38 | 52.20 | 50.01 | 51.50 | 1,601,186 | +1.62(+3.25%) |
Jun 04, 2014 | 48.41 | 50.38 | 48.18 | 49.88 | 1,402,692 | +1.60(+3.31%) |
Jun 03, 2014 | 48.75 | 48.90 | 46.80 | 48.28 | 1,095,230 | -0.13(-0.27%) |
Jun 02, 2014 | 49.34 | 49.68 | 47.77 | 48.41 | 765,925 | -0.57(-1.16%) |
May 30, 2014 | 49.19 | 49.56 | 48.15 | 48.98 | 710,839 | -0.06(-0.12%) |
May 29, 2014 | 49.62 | 49.64 | 48.82 | 49.04 | 702,818 | -0.16(-0.33%) |
May 28, 2014 | 49.89 | 49.94 | 48.35 | 49.20 | 1,284,739 | -0.18(-0.36%) |
May 27, 2014 | 47.77 | 49.68 | 47.29 | 49.38 | 1,977,997 | +2.90(+6.24%) |
May 23, 2014 | 45.17 | 46.48 | 46.48 | 46.48 | 583,400 | +0.97(+2.13%) |
May 22, 2014 | 45.51 | 45.90 | 44.99 | 45.51 | 313,934 | +0.37(+0.82%) |
May 21, 2014 | 44.39 | 45.70 | 44.21 | 45.14 | 877,095 | +0.91(+2.06%) |
May 20, 2014 | 45.51 | 45.85 | 43.62 | 44.23 | 694,374 | -1.25(-2.74%) |
May 19, 2014 | 44.08 | 45.70 | 43.98 | 45.48 | 1,218,385 | +1.40(+3.16%) |
May 16, 2014 | 42.40 | 44.09 | 42.08 | 44.08 | 881,227 | +1.94(+4.60%) |
May 15, 2014 | 43.54 | 43.55 | 41.68 | 42.14 | 679,669 | +0.15(+0.36%) |
May 14, 2014 | 42.44 | 42.85 | 41.66 | 41.99 | 823,273 | -0.42(-0.99%) |
May 13, 2014 | 42.70 | 43.66 | 42.26 | 42.41 | 671,687 | -0.53(-1.23%) |
May 12, 2014 | 41.87 | 43.31 | 41.50 | 42.94 | 517,884 | +1.46(+3.52%) |
May 09, 2014 | 41.15 | 41.56 | 40.13 | 41.48 | 1,119,541 | +0.03(+0.07%) |
May 08, 2014 | 41.73 | 42.88 | 41.09 | 41.45 | 422,565 | -0.49(-1.17%) |
May 07, 2014 | 41.81 | 42.02 | 40.34 | 41.94 | 935,133 | +0.21(+0.50%) |
May 06, 2014 | 43.16 | 43.75 | 41.71 | 41.73 | 788,719 | -1.77(-4.07%) |
May 05, 2014 | 43.15 | 43.74 | 42.58 | 43.50 | 667,568 | -0.20(-0.46%) |
May 02, 2014 | 44.82 | 45.25 | 43.32 | 43.70 | 963,063 | -1.03(-2.30%) |
May 01, 2014 | 42.22 | 46.98 | 42.22 | 44.73 | 2,070,462 | +2.36(+5.57%) |
Apr 30, 2014 | 42.57 | 43.27 | 42.12 | 42.37 | 1,083,564 | -0.35(-0.82%) |
Apr 29, 2014 | 42.40 | 43.22 | 41.39 | 42.72 | 1,005,048 | +0.68(+1.62%) |
Apr 28, 2014 | 41.91 | 42.50 | 40.14 | 42.04 | 830,570 | +0.49(+1.18%) |
Apr 25, 2014 | 43.09 | 43.73 | 41.38 | 41.55 | 909,944 | -1.92(-4.42%) |
Apr 24, 2014 | 43.66 | 44.53 | 42.39 | 43.47 | 663,223 | +0.23(+0.53%) |
Apr 23, 2014 | 42.98 | 43.91 | 42.67 | 43.24 | 634,872 | +0.01(+0.02%) |
Apr 22, 2014 | 42.37 | 43.38 | 42.01 | 43.23 | 622,720 | +1.10(+2.61%) |
Apr 21, 2014 | 42.21 | 42.29 | 41.51 | 42.13 | 464,081 | -0.06(-0.14%) |
Apr 17, 2014 | 41.70 | 42.19 | 42.19 | 42.19 | 689,000 | +0.49(+1.18%) |
Apr 16, 2014 | 42.73 | 43.26 | 41.51 | 41.70 | 540,599 | -0.79(-1.86%) |
Apr 15, 2014 | 41.33 | 42.68 | 40.53 | 42.49 | 968,752 | +1.24(+3.01%) |
Apr 14, 2014 | 41.24 | 41.95 | 40.61 | 41.25 | 697,510 | +0.61(+1.50%) |
Apr 11, 2014 | 41.50 | 42.29 | 40.16 | 40.64 | 1,470,679 | -1.29(-3.08%) |
Apr 10, 2014 | 44.64 | 44.78 | 41.87 | 41.93 | 965,817 | -2.76(-6.18%) |
Apr 09, 2014 | 43.95 | 44.93 | 43.75 | 44.69 | 1,301,915 | +0.75(+1.71%) |
Apr 08, 2014 | 43.44 | 44.57 | 42.62 | 43.94 | 940,235 | +1.32(+3.10%) |
Apr 07, 2014 | 42.60 | 43.18 | 41.56 | 42.62 | 899,888 | +0.02(+0.05%) |
Apr 04, 2014 | 46.08 | 46.08 | 41.88 | 42.60 | 1,097,015 | -2.28(-5.08%) |
Apr 03, 2014 | 44.68 | 45.98 | 44.68 | 44.88 | 988,927 | -0.64(-1.41%) |
Apr 02, 2014 | 45.50 | 45.76 | 44.95 | 45.52 | 704,747 | +0.35(+0.77%) |