Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.61 | 48.93 | 47.90 | 48.24 | 375,549 | -0.41(-0.84%) |
Jun 27, 2014 | 48.07 | 48.79 | 47.99 | 48.65 | 257,456 | +0.28(+0.58%) |
Jun 26, 2014 | 48.36 | 48.42 | 47.55 | 48.37 | 168,998 | +0.23(+0.48%) |
Jun 25, 2014 | 47.35 | 48.21 | 46.79 | 48.14 | 179,605 | +0.53(+1.11%) |
Jun 24, 2014 | 47.82 | 48.20 | 47.52 | 47.61 | 361,750 | -0.51(-1.06%) |
Jun 23, 2014 | 49.20 | 49.20 | 47.76 | 48.12 | 262,887 | -1.11(-2.25%) |
Jun 20, 2014 | 49.06 | 49.32 | 48.73 | 49.23 | 497,531 | +0.31(+0.63%) |
Jun 19, 2014 | 48.43 | 48.98 | 48.05 | 48.92 | 285,453 | +0.50(+1.03%) |
Jun 18, 2014 | 47.44 | 48.52 | 47.17 | 48.42 | 265,892 | +1.23(+2.61%) |
Jun 17, 2014 | 46.58 | 47.41 | 46.51 | 47.19 | 207,042 | +0.50(+1.07%) |
Jun 16, 2014 | 46.56 | 47.28 | 46.22 | 46.69 | 147,908 | +0.12(+0.26%) |
Jun 13, 2014 | 47.31 | 47.71 | 46.50 | 46.57 | 268,714 | -0.52(-1.10%) |
Jun 12, 2014 | 48.14 | 48.14 | 47.07 | 47.09 | 131,599 | -1.02(-2.12%) |
Jun 11, 2014 | 48.28 | 48.86 | 47.95 | 48.11 | 292,370 | -0.47(-0.97%) |
Jun 10, 2014 | 48.58 | 48.76 | 48.10 | 48.58 | 207,909 | -0.63(-1.28%) |
Jun 06, 2014 | 47.00 | 49.60 | 46.98 | 49.21 | 548,956 | +2.45(+5.24%) |
Jun 05, 2014 | 46.67 | 46.81 | 45.93 | 46.76 | 275,047 | +0.34(+0.73%) |
Jun 04, 2014 | 46.24 | 46.80 | 45.76 | 46.42 | 285,488 | -0.09(-0.19%) |
Jun 03, 2014 | 46.76 | 47.11 | 45.86 | 46.51 | 195,847 | -0.37(-0.79%) |
Jun 02, 2014 | 47.10 | 47.19 | 46.10 | 46.88 | 218,061 | -0.26(-0.55%) |
May 30, 2014 | 47.88 | 48.10 | 46.77 | 47.14 | 318,287 | -0.85(-1.77%) |
May 29, 2014 | 48.00 | 48.00 | 47.17 | 47.99 | 284,844 | +0.15(+0.31%) |
May 28, 2014 | 47.14 | 48.11 | 46.75 | 47.84 | 510,440 | +0.65(+1.38%) |
May 27, 2014 | 46.37 | 47.41 | 46.03 | 47.19 | 279,840 | +1.04(+2.25%) |
May 23, 2014 | 45.92 | 46.15 | 46.15 | 46.15 | 312,100 | +0.26(+0.57%) |
May 22, 2014 | 45.67 | 46.12 | 45.47 | 45.89 | 192,200 | +0.15(+0.33%) |
May 21, 2014 | 45.19 | 46.23 | 44.86 | 45.74 | 415,544 | +0.99(+2.21%) |
May 20, 2014 | 45.37 | 45.37 | 44.21 | 44.75 | 231,352 | -0.75(-1.65%) |
May 19, 2014 | 45.00 | 45.90 | 45.00 | 45.50 | 216,348 | +0.40(+0.89%) |
May 16, 2014 | 44.56 | 45.18 | 44.36 | 45.10 | 185,691 | +0.46(+1.03%) |
May 15, 2014 | 44.63 | 44.87 | 44.01 | 44.64 | 264,362 | -0.15(-0.33%) |
May 14, 2014 | 45.00 | 45.00 | 44.25 | 44.79 | 246,543 | -0.29(-0.64%) |
May 13, 2014 | 45.73 | 46.04 | 45.02 | 45.08 | 200,169 | -0.83(-1.81%) |
May 12, 2014 | 45.25 | 46.61 | 45.25 | 45.91 | 287,494 | +0.85(+1.89%) |
May 09, 2014 | 44.56 | 45.16 | 44.41 | 45.06 | 182,142 | +0.24(+0.54%) |
May 08, 2014 | 45.27 | 46.06 | 44.60 | 44.82 | 258,036 | -0.64(-1.41%) |
May 07, 2014 | 46.17 | 46.99 | 44.76 | 45.46 | 223,346 | -0.52(-1.13%) |
May 06, 2014 | 46.15 | 46.67 | 45.77 | 45.98 | 422,765 | -0.18(-0.39%) |
May 05, 2014 | 46.15 | 47.00 | 45.67 | 46.16 | 313,202 | -0.22(-0.47%) |
May 02, 2014 | 46.83 | 46.83 | 45.84 | 46.38 | 314,568 | -0.29(-0.62%) |
May 01, 2014 | 45.97 | 46.82 | 45.65 | 46.67 | 438,296 | +0.68(+1.48%) |
Apr 30, 2014 | 43.81 | 46.98 | 43.00 | 45.99 | 489,059 | +1.89(+4.29%) |
Apr 29, 2014 | 43.92 | 44.43 | 43.53 | 44.10 | 419,693 | +0.24(+0.55%) |
Apr 28, 2014 | 44.57 | 44.91 | 42.51 | 43.86 | 414,659 | -0.47(-1.06%) |
Apr 25, 2014 | 45.20 | 45.58 | 43.68 | 44.33 | 267,766 | -0.98(-2.16%) |
Apr 24, 2014 | 45.25 | 46.07 | 44.52 | 45.31 | 317,472 | +0.39(+0.87%) |
Apr 23, 2014 | 44.80 | 45.28 | 44.44 | 44.92 | 415,128 | +0.09(+0.20%) |
Apr 22, 2014 | 42.81 | 44.85 | 42.81 | 44.83 | 403,465 | +1.96(+4.57%) |
Apr 21, 2014 | 42.65 | 43.73 | 42.49 | 42.87 | 359,901 | +0.43(+1.01%) |
Apr 17, 2014 | 44.03 | 42.44 | 42.44 | 42.44 | 533,100 | +1.65(+4.05%) |
Apr 16, 2014 | 40.85 | 41.42 | 40.19 | 40.79 | 139,450 | +0.30(+0.74%) |
Apr 15, 2014 | 40.22 | 40.72 | 39.44 | 40.49 | 272,275 | +0.28(+0.70%) |
Apr 14, 2014 | 39.97 | 40.29 | 39.41 | 40.21 | 335,446 | +0.66(+1.67%) |
Apr 11, 2014 | 40.28 | 40.77 | 39.21 | 39.55 | 398,691 | -1.15(-2.83%) |
Apr 10, 2014 | 41.99 | 42.45 | 40.55 | 40.70 | 426,397 | -1.44(-3.42%) |
Apr 09, 2014 | 42.32 | 42.70 | 41.65 | 42.14 | 322,408 | +0.10(+0.24%) |
Apr 08, 2014 | 41.12 | 42.46 | 40.69 | 42.04 | 349,464 | +0.92(+2.24%) |
Apr 07, 2014 | 41.20 | 42.28 | 40.98 | 41.12 | 610,395 | -0.31(-0.75%) |
Apr 04, 2014 | 42.72 | 43.12 | 41.23 | 41.43 | 238,594 | -0.99(-2.33%) |
Apr 03, 2014 | 42.23 | 42.52 | 41.57 | 42.42 | 220,655 | +0.32(+0.76%) |
Apr 02, 2014 | 43.76 | 43.99 | 42.04 | 42.10 | 412,761 | -1.49(-3.42%) |