Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.86 | 48.86 | 48.38 | 48.50 | 3,386,743 | -0.42(-0.87%) |
Jun 27, 2014 | 48.79 | 49.00 | 48.52 | 48.92 | 3,108,968 | +0.11(+0.23%) |
Jun 26, 2014 | 48.98 | 49.06 | 48.49 | 48.81 | 3,567,990 | -0.16(-0.32%) |
Jun 25, 2014 | 48.14 | 49.04 | 48.00 | 48.97 | 4,871,679 | +0.82(+1.71%) |
Jun 24, 2014 | 47.98 | 48.48 | 47.92 | 48.14 | 2,663,129 | -0.01(-0.01%) |
Jun 23, 2014 | 48.14 | 48.23 | 47.85 | 48.15 | 2,908,050 | +0.07(+0.14%) |
Jun 20, 2014 | 48.00 | 48.15 | 47.84 | 48.08 | 3,945,611 | +0.08(+0.16%) |
Jun 19, 2014 | 47.75 | 48.17 | 47.68 | 48.00 | 3,776,235 | +0.41(+0.87%) |
Jun 18, 2014 | 47.51 | 47.65 | 47.11 | 47.59 | 1,616,584 | +0.11(+0.24%) |
Jun 17, 2014 | 47.14 | 47.51 | 47.04 | 47.48 | 2,310,891 | +0.23(+0.49%) |
Jun 16, 2014 | 47.11 | 47.27 | 46.99 | 47.25 | 1,818,636 | -0.08(-0.16%) |
Jun 13, 2014 | 47.03 | 47.41 | 46.74 | 47.32 | 2,892,841 | +0.27(+0.58%) |
Jun 12, 2014 | 47.53 | 47.71 | 46.97 | 47.05 | 3,238,475 | -0.45(-0.96%) |
Jun 11, 2014 | 47.22 | 47.56 | 47.10 | 47.50 | 2,476,555 | +0.08(+0.16%) |
Jun 10, 2014 | 47.53 | 47.66 | 47.22 | 47.43 | 2,166,220 | -0.35(-0.74%) |
Jun 06, 2014 | 47.37 | 47.78 | 47.21 | 47.78 | 3,797,126 | +0.53(+1.11%) |
Jun 05, 2014 | 47.11 | 47.39 | 46.92 | 47.25 | 2,864,669 | +0.24(+0.52%) |
Jun 04, 2014 | 46.97 | 47.03 | 46.65 | 47.01 | 3,486,422 | +0.03(+0.06%) |
Jun 03, 2014 | 46.58 | 47.04 | 46.41 | 46.98 | 4,533,447 | +0.32(+0.68%) |
Jun 02, 2014 | 45.97 | 46.68 | 45.97 | 46.66 | 2,693,722 | +0.48(+1.05%) |
May 30, 2014 | 45.90 | 46.23 | 45.78 | 46.18 | 4,841,592 | +0.35(+0.77%) |
May 29, 2014 | 45.94 | 46.11 | 45.60 | 45.82 | 3,733,671 | -0.13(-0.29%) |
May 28, 2014 | 45.40 | 46.11 | 45.20 | 45.96 | 4,913,293 | +0.46(+1.01%) |
May 27, 2014 | 44.93 | 45.61 | 44.82 | 45.50 | 3,668,528 | +0.84(+1.87%) |
May 23, 2014 | 44.72 | 44.66 | 44.66 | 44.66 | 2,939,243 | -0.12(-0.26%) |
May 22, 2014 | 44.58 | 44.88 | 44.41 | 44.78 | 1,692,595 | +0.18(+0.40%) |
May 21, 2014 | 44.76 | 44.76 | 44.43 | 44.60 | 2,839,651 | +0.01(+0.01%) |
May 20, 2014 | 44.65 | 45.11 | 44.39 | 44.59 | 4,633,339 | +0.04(+0.08%) |
May 19, 2014 | 44.53 | 44.64 | 44.30 | 44.56 | 3,119,779 | -0.13(-0.28%) |
May 16, 2014 | 44.63 | 44.80 | 44.43 | 44.68 | 3,576,125 | -0.04(-0.08%) |
May 15, 2014 | 45.35 | 45.41 | 44.24 | 44.72 | 5,306,445 | -0.59(-1.30%) |
May 14, 2014 | 45.77 | 45.89 | 45.19 | 45.31 | 2,216,733 | -0.36(-0.80%) |
May 13, 2014 | 45.78 | 45.90 | 45.55 | 45.68 | 3,029,629 | +0.20(+0.45%) |
May 12, 2014 | 45.65 | 45.76 | 45.32 | 45.47 | 4,054,850 | -0.12(-0.26%) |
May 09, 2014 | 45.56 | 45.60 | 45.09 | 45.59 | 2,608,480 | +0.23(+0.51%) |
May 08, 2014 | 45.26 | 45.67 | 45.23 | 45.36 | 4,371,442 | +0.10(+0.22%) |
May 07, 2014 | 45.47 | 45.51 | 45.07 | 45.26 | 3,484,428 | -0.05(-0.11%) |
May 06, 2014 | 45.56 | 45.96 | 45.29 | 45.30 | 3,231,274 | -0.27(-0.59%) |
May 05, 2014 | 45.40 | 45.64 | 45.10 | 45.57 | 2,648,142 | +0.06(+0.13%) |
May 02, 2014 | 45.66 | 45.97 | 45.48 | 45.51 | 3,896,306 | -0.03(-0.07%) |
May 01, 2014 | 45.94 | 45.98 | 45.32 | 45.54 | 5,036,984 | -0.44(-0.96%) |
Apr 30, 2014 | 45.92 | 46.00 | 45.54 | 45.99 | 3,155,520 | +0.01(+0.01%) |
Apr 29, 2014 | 46.48 | 46.53 | 45.91 | 45.98 | 4,984,588 | -0.42(-0.91%) |
Apr 28, 2014 | 46.64 | 46.64 | 45.99 | 46.40 | 6,410,193 | +0.01(+0.03%) |
Apr 25, 2014 | 45.76 | 46.51 | 45.68 | 46.39 | 6,518,302 | +0.53(+1.15%) |
Apr 24, 2014 | 46.28 | 46.29 | 45.26 | 45.87 | 3,942,526 | -0.01(-0.03%) |
Apr 23, 2014 | 47.57 | 47.60 | 44.96 | 45.88 | 12,672,820 | -0.40(-0.86%) |
Apr 22, 2014 | 45.53 | 46.37 | 45.45 | 46.28 | 7,781,718 | +0.88(+1.93%) |
Apr 21, 2014 | 45.07 | 45.45 | 44.88 | 45.40 | 4,476,659 | -0.20(-0.43%) |
Apr 17, 2014 | 45.78 | 45.60 | 45.60 | 45.60 | 4,346,585 | -0.31(-0.68%) |
Apr 16, 2014 | 45.56 | 45.92 | 45.29 | 45.91 | 4,308,076 | +0.83(+1.84%) |
Apr 15, 2014 | 45.19 | 45.55 | 44.65 | 45.08 | 4,185,301 | +0.02(+0.05%) |
Apr 14, 2014 | 44.70 | 45.13 | 44.66 | 45.05 | 4,264,577 | +0.63(+1.43%) |
Apr 11, 2014 | 44.74 | 44.87 | 44.39 | 44.42 | 4,223,931 | -0.49(-1.09%) |
Apr 10, 2014 | 45.84 | 45.94 | 44.64 | 44.91 | 5,550,454 | -0.97(-2.11%) |
Apr 09, 2014 | 45.46 | 46.03 | 45.40 | 45.88 | 5,756,218 | +0.52(+1.15%) |
Apr 08, 2014 | 44.54 | 45.55 | 44.41 | 45.36 | 7,627,638 | +0.64(+1.44%) |
Apr 07, 2014 | 44.73 | 44.99 | 44.36 | 44.72 | 5,522,126 | -0.12(-0.28%) |
Apr 04, 2014 | 45.66 | 45.69 | 44.65 | 44.84 | 4,387,704 | -0.59(-1.31%) |
Apr 03, 2014 | 46.05 | 46.12 | 45.25 | 45.44 | 4,617,065 | -0.40(-0.87%) |
Apr 02, 2014 | 46.31 | 46.31 | 45.37 | 45.83 | 6,435,714 | +0.62(+1.38%) |