Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.44 | 51.93 | 50.99 | 51.76 | 11,388,300 | +0.15(+0.30%) |
Jun 27, 2014 | 55.30 | 55.30 | 51.22 | 51.61 | 34,675,096 | -4.05(-7.28%) |
Jun 26, 2014 | 55.54 | 55.75 | 54.98 | 55.66 | 2,157,533 | +0.18(+0.33%) |
Jun 25, 2014 | 55.46 | 55.82 | 55.02 | 55.48 | 2,414,545 | -0.19(-0.34%) |
Jun 24, 2014 | 55.17 | 55.96 | 55.05 | 55.67 | 2,885,307 | +0.03(+0.05%) |
Jun 23, 2014 | 56.42 | 56.66 | 55.53 | 55.64 | 4,353,198 | -1.05(-1.85%) |
Jun 20, 2014 | 55.96 | 57.17 | 55.88 | 56.69 | 11,084,911 | +1.17(+2.11%) |
Jun 19, 2014 | 55.64 | 55.83 | 55.23 | 55.52 | 2,286,643 | +0.08(+0.15%) |
Jun 18, 2014 | 55.40 | 55.81 | 55.08 | 55.44 | 3,582,442 | -0.09(-0.16%) |
Jun 17, 2014 | 55.14 | 55.91 | 55.02 | 55.53 | 4,164,974 | -0.02(-0.03%) |
Jun 16, 2014 | 54.79 | 55.55 | 54.66 | 55.54 | 4,360,921 | +0.78(+1.42%) |
Jun 13, 2014 | 54.32 | 54.77 | 54.09 | 54.77 | 4,172,844 | +0.45(+0.83%) |
Jun 12, 2014 | 54.61 | 54.61 | 53.84 | 54.32 | 4,925,574 | -0.26(-0.48%) |
Jun 11, 2014 | 55.08 | 55.40 | 54.50 | 54.58 | 3,720,002 | -0.60(-1.08%) |
Jun 10, 2014 | 56.00 | 56.06 | 54.99 | 55.17 | 7,503,911 | +2.84(+5.43%) |
Jun 06, 2014 | 52.12 | 52.63 | 52.03 | 52.33 | 4,651,037 | +0.27(+0.52%) |
Jun 05, 2014 | 51.00 | 52.13 | 50.68 | 52.06 | 5,414,761 | +0.97(+1.89%) |
Jun 04, 2014 | 50.92 | 51.10 | 50.36 | 51.10 | 6,044,002 | +0.19(+0.37%) |
Jun 03, 2014 | 50.22 | 51.44 | 49.92 | 50.91 | 11,485,603 | +1.90(+3.89%) |
Jun 02, 2014 | 48.54 | 49.13 | 48.46 | 49.00 | 6,110,007 | +0.47(+0.97%) |
May 30, 2014 | 48.39 | 48.57 | 47.83 | 48.53 | 6,767,758 | +0.25(+0.52%) |
May 29, 2014 | 48.66 | 48.80 | 48.27 | 48.28 | 10,431,596 | -0.99(-2.01%) |
May 28, 2014 | 49.75 | 49.98 | 49.03 | 49.27 | 5,990,420 | -1.53(-3.02%) |
May 27, 2014 | 50.36 | 50.93 | 50.36 | 50.81 | 4,653,408 | +0.51(+1.00%) |
May 23, 2014 | 50.01 | 50.30 | 50.30 | 50.30 | 2,209,379 | +0.33(+0.67%) |
May 22, 2014 | 50.32 | 50.62 | 49.75 | 49.97 | 3,115,306 | +0.60(+1.22%) |
May 21, 2014 | 49.32 | 49.87 | 49.25 | 49.36 | 5,039,532 | -0.02(-0.04%) |
May 20, 2014 | 50.36 | 50.36 | 49.29 | 49.38 | 5,457,849 | -1.16(-2.29%) |
May 19, 2014 | 50.20 | 50.61 | 49.99 | 50.54 | 3,031,678 | +0.33(+0.67%) |
May 16, 2014 | 49.93 | 50.64 | 49.43 | 50.20 | 8,785,583 | +0.33(+0.67%) |
May 15, 2014 | 50.51 | 50.56 | 49.62 | 49.87 | 4,165,037 | -0.88(-1.74%) |
May 14, 2014 | 50.96 | 51.11 | 50.65 | 50.75 | 1,673,817 | -0.14(-0.28%) |
May 13, 2014 | 51.44 | 51.55 | 50.68 | 50.90 | 2,718,830 | -0.55(-1.07%) |
May 12, 2014 | 51.31 | 51.61 | 51.21 | 51.45 | 2,846,544 | +0.24(+0.48%) |
May 09, 2014 | 51.25 | 51.31 | 50.71 | 51.20 | 3,769,200 | +0.02(+0.04%) |
May 08, 2014 | 51.17 | 51.71 | 50.92 | 51.19 | 3,642,753 | -0.04(-0.07%) |
May 07, 2014 | 51.38 | 51.52 | 50.82 | 51.22 | 4,043,129 | -0.14(-0.28%) |
May 06, 2014 | 51.25 | 51.84 | 50.90 | 51.37 | 4,902,525 | +0.03(+0.05%) |
May 05, 2014 | 51.16 | 51.45 | 50.85 | 51.34 | 1,940,961 | -0.10(-0.19%) |
May 02, 2014 | 51.22 | 51.75 | 51.09 | 51.44 | 1,978,628 | +0.32(+0.62%) |
May 01, 2014 | 51.18 | 51.45 | 50.91 | 51.12 | 1,955,882 | +0.19(+0.37%) |
Apr 30, 2014 | 50.58 | 51.07 | 50.27 | 50.93 | 3,861,532 | +0.38(+0.75%) |
Apr 29, 2014 | 50.99 | 51.07 | 50.40 | 50.55 | 3,280,654 | -0.22(-0.43%) |
Apr 28, 2014 | 50.90 | 51.45 | 50.40 | 50.77 | 3,970,031 | -0.06(-0.12%) |
Apr 25, 2014 | 49.90 | 51.13 | 49.63 | 50.83 | 5,951,906 | +0.92(+1.84%) |
Apr 24, 2014 | 50.01 | 50.09 | 49.61 | 49.91 | 3,135,433 | -0.02(-0.04%) |
Apr 23, 2014 | 49.76 | 50.09 | 49.63 | 49.93 | 3,866,956 | +0.22(+0.44%) |
Apr 22, 2014 | 49.65 | 49.98 | 49.40 | 49.71 | 3,012,580 | +0.00(+0.00%) |
Apr 21, 2014 | 49.95 | 50.02 | 49.45 | 49.71 | 1,862,249 | -0.31(-0.61%) |
Apr 17, 2014 | 49.44 | 50.02 | 50.02 | 50.02 | 3,645,287 | +0.50(+1.00%) |
Apr 16, 2014 | 50.05 | 50.20 | 49.44 | 49.53 | 3,376,802 | -0.08(-0.16%) |
Apr 15, 2014 | 49.90 | 50.17 | 49.16 | 49.61 | 3,861,730 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.95 | 49.37 | 49.81 | 2,507,414 | +0.42(+0.84%) |
Apr 11, 2014 | 49.68 | 49.94 | 49.12 | 49.40 | 4,908,142 | -0.64(-1.28%) |
Apr 10, 2014 | 50.87 | 51.03 | 50.03 | 50.04 | 6,737,324 | -0.82(-1.61%) |
Apr 09, 2014 | 50.06 | 50.94 | 49.98 | 50.86 | 3,902,409 | +0.82(+1.64%) |
Apr 08, 2014 | 49.91 | 50.17 | 49.53 | 50.04 | 5,596,550 | +0.06(+0.13%) |
Apr 07, 2014 | 50.91 | 51.19 | 49.74 | 49.98 | 5,794,144 | -1.17(-2.29%) |
Apr 04, 2014 | 51.89 | 51.93 | 50.90 | 51.15 | 4,111,436 | -0.57(-1.10%) |
Apr 03, 2014 | 51.42 | 51.91 | 51.42 | 51.72 | 4,156,024 | +0.08(+0.16%) |
Apr 02, 2014 | 50.89 | 51.69 | 50.73 | 51.64 | 4,872,292 | +0.72(+1.42%) |