Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.85 | 47.32 | 46.79 | 46.95 | 2,252,162 | +0.02(+0.05%) |
Jun 27, 2014 | 46.85 | 46.98 | 46.73 | 46.93 | 2,743,443 | +0.11(+0.24%) |
Jun 26, 2014 | 46.96 | 47.02 | 46.70 | 46.81 | 2,169,072 | -0.13(-0.27%) |
Jun 25, 2014 | 47.05 | 47.17 | 46.91 | 46.94 | 2,380,855 | -0.17(-0.36%) |
Jun 24, 2014 | 47.03 | 47.41 | 46.99 | 47.11 | 2,450,632 | -0.22(-0.47%) |
Jun 23, 2014 | 47.09 | 47.57 | 47.09 | 47.33 | 3,378,764 | +0.30(+0.65%) |
Jun 20, 2014 | 47.09 | 47.14 | 46.79 | 47.03 | 6,311,954 | +0.00(+0.00%) |
Jun 19, 2014 | 47.20 | 47.21 | 46.76 | 47.03 | 4,502,745 | -0.27(-0.57%) |
Jun 18, 2014 | 47.25 | 47.54 | 47.09 | 47.30 | 3,715,309 | -0.04(-0.08%) |
Jun 17, 2014 | 46.97 | 47.41 | 46.84 | 47.34 | 2,400,620 | +0.32(+0.68%) |
Jun 16, 2014 | 47.12 | 47.19 | 46.85 | 47.02 | 2,091,001 | -0.16(-0.34%) |
Jun 13, 2014 | 47.07 | 47.23 | 46.94 | 47.18 | 2,126,220 | +0.24(+0.51%) |
Jun 12, 2014 | 47.29 | 47.38 | 46.84 | 46.94 | 2,610,814 | -0.30(-0.63%) |
Jun 11, 2014 | 47.36 | 47.53 | 47.02 | 47.24 | 1,997,384 | -0.08(-0.17%) |
Jun 10, 2014 | 47.23 | 47.49 | 47.23 | 47.32 | 2,231,026 | -0.11(-0.24%) |
Jun 06, 2014 | 47.34 | 47.66 | 47.25 | 47.43 | 1,824,832 | +0.17(+0.36%) |
Jun 05, 2014 | 46.85 | 47.32 | 46.85 | 47.26 | 3,056,308 | +0.39(+0.84%) |
Jun 04, 2014 | 46.65 | 46.98 | 46.65 | 46.87 | 2,095,947 | +0.03(+0.07%) |
Jun 03, 2014 | 46.72 | 46.89 | 46.60 | 46.84 | 2,196,577 | -0.07(-0.15%) |
Jun 02, 2014 | 46.75 | 47.08 | 46.75 | 46.91 | 1,983,422 | +0.33(+0.70%) |
May 30, 2014 | 46.58 | 46.80 | 46.45 | 46.58 | 4,132,116 | -0.03(-0.07%) |
May 29, 2014 | 46.58 | 46.68 | 46.41 | 46.61 | 1,549,083 | +0.10(+0.21%) |
May 28, 2014 | 46.55 | 46.70 | 46.43 | 46.52 | 2,174,832 | +0.00(+0.00%) |
May 27, 2014 | 46.50 | 46.69 | 46.48 | 46.52 | 1,980,058 | +0.06(+0.14%) |
May 23, 2014 | 46.42 | 46.45 | 46.45 | 46.45 | 1,782,880 | -0.03(-0.07%) |
May 22, 2014 | 46.47 | 46.57 | 46.36 | 46.49 | 1,383,564 | +0.00(+0.00%) |
May 21, 2014 | 46.42 | 46.70 | 46.32 | 46.49 | 1,910,740 | +0.27(+0.59%) |
May 20, 2014 | 46.14 | 46.45 | 46.02 | 46.22 | 2,834,724 | -0.10(-0.21%) |
May 19, 2014 | 45.90 | 46.34 | 45.83 | 46.31 | 2,620,822 | +0.37(+0.80%) |
May 16, 2014 | 45.78 | 46.07 | 45.45 | 45.95 | 4,990,420 | +0.14(+0.31%) |
May 15, 2014 | 46.05 | 46.08 | 45.66 | 45.80 | 4,261,089 | -0.42(-0.91%) |
May 14, 2014 | 46.45 | 46.57 | 46.15 | 46.22 | 3,487,287 | -0.25(-0.53%) |
May 13, 2014 | 46.46 | 46.66 | 46.38 | 46.47 | 2,706,107 | +0.04(+0.09%) |
May 12, 2014 | 46.39 | 46.50 | 46.23 | 46.43 | 2,261,936 | +0.17(+0.38%) |
May 09, 2014 | 46.20 | 46.39 | 45.93 | 46.26 | 3,219,086 | +0.12(+0.26%) |
May 08, 2014 | 45.91 | 46.41 | 45.88 | 46.14 | 4,277,059 | +0.13(+0.28%) |
May 07, 2014 | 45.38 | 46.12 | 45.38 | 46.01 | 3,841,092 | +0.99(+2.21%) |
May 06, 2014 | 45.29 | 45.45 | 44.90 | 45.01 | 3,692,576 | -0.44(-0.96%) |
May 05, 2014 | 45.33 | 45.52 | 45.00 | 45.45 | 1,946,108 | -0.05(-0.10%) |
May 02, 2014 | 45.60 | 45.87 | 45.43 | 45.50 | 2,385,796 | -0.09(-0.19%) |
May 01, 2014 | 45.30 | 45.75 | 45.19 | 45.59 | 2,736,510 | +0.27(+0.60%) |
Apr 30, 2014 | 45.24 | 45.42 | 44.91 | 45.32 | 3,064,559 | +0.05(+0.11%) |
Apr 29, 2014 | 45.37 | 45.63 | 45.23 | 45.27 | 2,287,236 | +0.04(+0.09%) |
Apr 28, 2014 | 44.86 | 45.40 | 44.79 | 45.23 | 4,111,232 | +0.58(+1.30%) |
Apr 25, 2014 | 45.06 | 45.12 | 44.62 | 44.65 | 2,775,281 | -0.23(-0.51%) |
Apr 24, 2014 | 44.86 | 44.94 | 44.60 | 44.88 | 2,369,688 | +0.17(+0.37%) |
Apr 23, 2014 | 44.66 | 44.83 | 44.58 | 44.71 | 2,090,168 | +0.14(+0.30%) |
Apr 22, 2014 | 44.36 | 44.68 | 44.24 | 44.58 | 2,473,000 | +0.20(+0.45%) |
Apr 21, 2014 | 43.71 | 44.61 | 43.71 | 44.38 | 2,618,902 | +0.00(+0.00%) |
Apr 17, 2014 | 44.39 | 44.38 | 44.38 | 44.38 | 3,959,109 | -0.18(-0.39%) |
Apr 16, 2014 | 44.61 | 44.72 | 44.38 | 44.55 | 3,400,045 | +0.34(+0.77%) |
Apr 15, 2014 | 44.06 | 44.34 | 43.81 | 44.21 | 4,402,224 | +0.29(+0.65%) |
Apr 14, 2014 | 44.37 | 44.42 | 43.61 | 43.92 | 4,411,765 | -0.07(-0.16%) |
Apr 11, 2014 | 43.96 | 44.16 | 43.80 | 44.00 | 3,365,804 | -0.17(-0.40%) |
Apr 10, 2014 | 44.65 | 44.90 | 44.16 | 44.17 | 4,389,874 | -0.49(-1.10%) |
Apr 09, 2014 | 44.66 | 44.74 | 44.29 | 44.66 | 2,747,977 | +0.19(+0.43%) |
Apr 08, 2014 | 44.31 | 44.66 | 44.16 | 44.47 | 2,640,311 | +0.11(+0.25%) |
Apr 07, 2014 | 44.84 | 44.94 | 44.33 | 44.36 | 3,298,922 | -0.53(-1.17%) |
Apr 04, 2014 | 45.27 | 45.58 | 44.88 | 44.89 | 3,287,273 | -0.14(-0.32%) |
Apr 03, 2014 | 44.94 | 45.11 | 44.77 | 45.03 | 2,773,564 | +0.35(+0.78%) |
Apr 02, 2014 | 44.35 | 45.08 | 44.27 | 44.68 | 2,926,267 | -0.27(-0.60%) |