Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.64 | 49.81 | 49.64 | 49.76 | 1,591,334 | +0.03(+0.07%) |
Jun 27, 2014 | 49.47 | 49.73 | 49.47 | 49.73 | 804,901 | +0.10(+0.20%) |
Jun 26, 2014 | 49.55 | 49.64 | 49.30 | 49.63 | 617,791 | +0.05(+0.10%) |
Jun 25, 2014 | 49.40 | 49.64 | 49.33 | 49.58 | 474,614 | +0.12(+0.24%) |
Jun 24, 2014 | 49.68 | 49.86 | 49.42 | 49.46 | 1,229,728 | -0.34(-0.69%) |
Jun 23, 2014 | 49.81 | 49.89 | 49.64 | 49.80 | 807,570 | -0.04(-0.08%) |
Jun 20, 2014 | 49.79 | 49.86 | 49.76 | 49.84 | 1,511,785 | +0.02(+0.03%) |
Jun 19, 2014 | 49.90 | 49.90 | 49.71 | 49.82 | 1,197,654 | +0.11(+0.23%) |
Jun 18, 2014 | 49.29 | 49.73 | 49.26 | 49.71 | 760,426 | +0.41(+0.83%) |
Jun 17, 2014 | 49.08 | 49.33 | 49.08 | 49.30 | 515,928 | +0.03(+0.07%) |
Jun 16, 2014 | 49.11 | 49.35 | 49.11 | 49.27 | 301,581 | -0.02(-0.03%) |
Jun 13, 2014 | 49.12 | 49.31 | 49.12 | 49.29 | 783,077 | +0.11(+0.23%) |
Jun 12, 2014 | 49.32 | 49.44 | 49.07 | 49.17 | 1,779,613 | -0.18(-0.36%) |
Jun 11, 2014 | 49.46 | 49.46 | 49.28 | 49.35 | 1,412,828 | -0.26(-0.53%) |
Jun 10, 2014 | 49.54 | 49.61 | 49.41 | 49.61 | 364,537 | +0.07(+0.13%) |
Jun 06, 2014 | 49.38 | 49.55 | 49.38 | 49.55 | 422,286 | +0.26(+0.53%) |
Jun 05, 2014 | 49.13 | 49.33 | 48.91 | 49.29 | 638,874 | +0.32(+0.65%) |
Jun 04, 2014 | 48.73 | 48.99 | 48.73 | 48.97 | 411,060 | -0.10(-0.20%) |
Jun 03, 2014 | 48.87 | 49.07 | 48.77 | 49.07 | 980,449 | +0.11(+0.23%) |
Jun 02, 2014 | 48.90 | 48.98 | 48.79 | 48.95 | 2,249,560 | +0.08(+0.17%) |
May 30, 2014 | 48.86 | 48.89 | 48.76 | 48.87 | 1,452,616 | +0.00(+0.00%) |
May 29, 2014 | 48.80 | 48.88 | 48.65 | 48.87 | 917,736 | +0.27(+0.55%) |
May 28, 2014 | 48.67 | 48.67 | 48.51 | 48.60 | 451,543 | -0.09(-0.18%) |
May 27, 2014 | 48.58 | 48.69 | 48.53 | 48.69 | 1,169,118 | +0.24(+0.50%) |
May 23, 2014 | 48.23 | 48.45 | 48.45 | 48.45 | 398,098 | +0.11(+0.23%) |
May 22, 2014 | 48.23 | 48.35 | 48.15 | 48.34 | 1,312,490 | +0.17(+0.36%) |
May 21, 2014 | 47.91 | 48.18 | 47.91 | 48.16 | 509,611 | +0.39(+0.82%) |
May 20, 2014 | 48.05 | 48.13 | 47.67 | 47.77 | 1,775,144 | -0.37(-0.76%) |
May 19, 2014 | 47.98 | 48.15 | 47.88 | 48.14 | 276,037 | +0.06(+0.12%) |
May 16, 2014 | 48.03 | 48.08 | 47.80 | 48.08 | 355,612 | +0.19(+0.39%) |
May 15, 2014 | 48.22 | 48.22 | 47.66 | 47.89 | 3,372,448 | -0.30(-0.63%) |
May 14, 2014 | 48.37 | 48.37 | 48.14 | 48.19 | 811,573 | -0.11(-0.24%) |
May 13, 2014 | 48.34 | 48.37 | 48.28 | 48.31 | 3,683,431 | +0.07(+0.14%) |
May 12, 2014 | 47.96 | 48.26 | 47.96 | 48.24 | 502,779 | +0.40(+0.83%) |
May 09, 2014 | 47.75 | 47.85 | 47.59 | 47.84 | 557,274 | +0.05(+0.10%) |
May 08, 2014 | 47.89 | 48.10 | 47.71 | 47.80 | 952,642 | -0.03(-0.07%) |
May 07, 2014 | 47.75 | 47.84 | 47.45 | 47.83 | 941,577 | +0.19(+0.39%) |
May 06, 2014 | 47.80 | 47.87 | 47.63 | 47.64 | 616,072 | -0.22(-0.46%) |
May 05, 2014 | 47.66 | 47.87 | 47.49 | 47.86 | 3,692,740 | +0.00(+0.00%) |
May 02, 2014 | 47.93 | 48.06 | 47.78 | 47.86 | 1,706,214 | -0.02(-0.05%) |
May 01, 2014 | 47.87 | 48.02 | 47.80 | 47.88 | 3,696,031 | -0.02(-0.05%) |
Apr 30, 2014 | 47.74 | 47.93 | 47.62 | 47.91 | 886,218 | +0.15(+0.32%) |
Apr 29, 2014 | 47.74 | 47.82 | 47.61 | 47.75 | 738,134 | +0.31(+0.65%) |
Apr 28, 2014 | 47.39 | 47.59 | 47.05 | 47.45 | 1,023,558 | +0.14(+0.29%) |
Apr 25, 2014 | 47.45 | 47.53 | 47.21 | 47.31 | 812,512 | -0.35(-0.73%) |
Apr 24, 2014 | 47.70 | 47.75 | 47.41 | 47.66 | 1,499,893 | +0.03(+0.07%) |
Apr 23, 2014 | 47.75 | 47.75 | 47.57 | 47.62 | 514,418 | -0.14(-0.29%) |
Apr 22, 2014 | 47.70 | 47.84 | 47.62 | 47.76 | 3,269,760 | +0.18(+0.38%) |
Apr 21, 2014 | 47.48 | 47.59 | 47.42 | 47.58 | 244,726 | +0.11(+0.23%) |
Apr 17, 2014 | 47.36 | 47.47 | 47.47 | 47.47 | 359,173 | +0.14(+0.30%) |
Apr 16, 2014 | 47.00 | 47.33 | 47.00 | 47.33 | 1,970,349 | +0.57(+1.22%) |
Apr 15, 2014 | 46.69 | 46.87 | 46.18 | 46.76 | 948,051 | -0.01(-0.02%) |
Apr 14, 2014 | 46.68 | 46.84 | 46.45 | 46.77 | 938,244 | +0.32(+0.68%) |
Apr 11, 2014 | 46.67 | 46.82 | 46.43 | 46.45 | 2,345,338 | -0.36(-0.77%) |
Apr 10, 2014 | 47.58 | 47.67 | 46.77 | 46.81 | 1,545,846 | -0.91(-1.91%) |
Apr 09, 2014 | 47.40 | 47.75 | 47.26 | 47.72 | 1,854,830 | +0.54(+1.14%) |
Apr 08, 2014 | 46.97 | 47.29 | 46.90 | 47.18 | 846,950 | +0.16(+0.35%) |
Apr 07, 2014 | 47.18 | 47.37 | 46.91 | 47.02 | 1,157,191 | -0.33(-0.71%) |
Apr 04, 2014 | 47.84 | 47.98 | 47.28 | 47.36 | 1,469,043 | -0.35(-0.73%) |
Apr 03, 2014 | 47.87 | 47.87 | 47.53 | 47.71 | 819,454 | -0.10(-0.20%) |
Apr 02, 2014 | 47.75 | 47.84 | 47.66 | 47.80 | 1,691,655 | +0.11(+0.24%) |