Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.51 | 44.87 | 44.26 | 44.85 | 3,503,894 | +0.51(+1.14%) |
Jun 27, 2014 | 44.22 | 44.38 | 44.09 | 44.35 | 1,963,787 | +0.10(+0.22%) |
Jun 26, 2014 | 44.37 | 44.44 | 44.01 | 44.25 | 2,565,624 | -0.05(-0.12%) |
Jun 25, 2014 | 44.70 | 44.70 | 44.03 | 44.31 | 3,225,084 | -0.66(-1.47%) |
Jun 24, 2014 | 45.33 | 45.33 | 44.95 | 44.97 | 1,594,840 | -0.38(-0.84%) |
Jun 23, 2014 | 45.86 | 45.87 | 45.12 | 45.35 | 2,557,537 | -0.55(-1.20%) |
Jun 20, 2014 | 45.79 | 46.03 | 45.70 | 45.90 | 3,518,359 | +0.21(+0.46%) |
Jun 19, 2014 | 45.72 | 45.94 | 45.55 | 45.69 | 1,693,258 | +0.06(+0.13%) |
Jun 18, 2014 | 45.25 | 45.65 | 44.87 | 45.63 | 4,207,561 | +0.10(+0.21%) |
Jun 17, 2014 | 46.05 | 46.13 | 45.49 | 45.53 | 2,625,566 | -0.51(-1.10%) |
Jun 16, 2014 | 45.97 | 46.11 | 45.80 | 46.04 | 1,591,690 | +0.16(+0.34%) |
Jun 13, 2014 | 45.86 | 46.01 | 45.65 | 45.88 | 1,587,767 | -0.01(-0.03%) |
Jun 12, 2014 | 46.24 | 46.42 | 45.78 | 45.90 | 1,635,976 | -0.26(-0.56%) |
Jun 11, 2014 | 46.46 | 46.64 | 46.01 | 46.16 | 2,155,990 | -0.31(-0.66%) |
Jun 10, 2014 | 46.35 | 46.73 | 46.35 | 46.46 | 2,047,224 | -0.58(-1.23%) |
Jun 06, 2014 | 46.95 | 47.08 | 46.72 | 47.04 | 2,138,437 | +0.05(+0.10%) |
Jun 05, 2014 | 47.45 | 47.45 | 46.95 | 47.00 | 1,831,330 | -0.38(-0.79%) |
Jun 04, 2014 | 47.08 | 47.38 | 47.06 | 47.37 | 2,091,999 | +0.21(+0.45%) |
Jun 03, 2014 | 46.95 | 47.18 | 46.88 | 47.16 | 4,099,151 | -0.03(-0.06%) |
Jun 02, 2014 | 47.10 | 47.36 | 47.10 | 47.19 | 2,604,557 | +0.10(+0.20%) |
May 30, 2014 | 46.95 | 47.10 | 46.61 | 47.09 | 3,164,746 | +0.17(+0.36%) |
May 29, 2014 | 46.20 | 47.02 | 46.11 | 46.92 | 2,710,282 | +0.78(+1.69%) |
May 28, 2014 | 46.13 | 46.25 | 46.01 | 46.14 | 1,475,304 | +0.03(+0.06%) |
May 27, 2014 | 46.11 | 46.26 | 45.93 | 46.11 | 2,220,147 | +0.28(+0.62%) |
May 23, 2014 | 46.03 | 45.83 | 45.83 | 45.83 | 1,179,197 | -0.09(-0.21%) |
May 22, 2014 | 45.88 | 45.96 | 45.67 | 45.92 | 693,230 | -0.06(-0.13%) |
May 21, 2014 | 46.07 | 46.07 | 45.61 | 45.98 | 1,557,507 | +0.00(+0.00%) |
May 20, 2014 | 45.82 | 46.05 | 45.48 | 45.98 | 2,811,397 | +0.13(+0.28%) |
May 19, 2014 | 45.69 | 45.88 | 45.45 | 45.86 | 2,315,565 | +0.04(+0.09%) |
May 16, 2014 | 45.44 | 45.84 | 45.44 | 45.82 | 2,491,924 | +0.21(+0.46%) |
May 15, 2014 | 46.24 | 46.41 | 45.50 | 45.60 | 2,137,236 | -0.24(-0.52%) |
May 14, 2014 | 46.20 | 46.20 | 45.82 | 45.84 | 1,572,377 | -0.36(-0.78%) |
May 13, 2014 | 46.23 | 46.37 | 45.90 | 46.20 | 4,453,211 | -0.21(-0.45%) |
May 12, 2014 | 45.73 | 46.67 | 45.69 | 46.41 | 6,244,130 | +0.82(+1.80%) |
May 09, 2014 | 44.95 | 45.60 | 44.74 | 45.59 | 3,428,222 | +0.80(+1.79%) |
May 08, 2014 | 44.76 | 44.95 | 44.64 | 44.79 | 1,724,939 | -0.03(-0.06%) |
May 07, 2014 | 44.46 | 44.87 | 44.42 | 44.82 | 3,449,519 | +0.50(+1.12%) |
May 06, 2014 | 44.26 | 44.58 | 44.17 | 44.32 | 3,862,047 | +0.20(+0.45%) |
May 05, 2014 | 44.43 | 44.46 | 43.96 | 44.13 | 3,106,696 | -0.37(-0.84%) |
May 02, 2014 | 44.34 | 44.51 | 44.03 | 44.50 | 4,427,243 | +0.16(+0.35%) |
May 01, 2014 | 45.41 | 45.61 | 44.11 | 44.34 | 5,873,720 | -0.99(-2.18%) |
Apr 30, 2014 | 45.23 | 45.47 | 44.95 | 45.33 | 4,333,775 | -0.13(-0.28%) |
Apr 29, 2014 | 45.47 | 45.78 | 45.40 | 45.46 | 2,289,814 | -0.18(-0.40%) |
Apr 28, 2014 | 45.39 | 45.78 | 45.30 | 45.65 | 2,570,602 | +0.39(+0.87%) |
Apr 25, 2014 | 44.97 | 45.28 | 44.85 | 45.25 | 1,815,573 | +0.12(+0.27%) |
Apr 24, 2014 | 45.03 | 45.16 | 44.69 | 45.13 | 1,766,723 | -0.01(-0.02%) |
Apr 23, 2014 | 44.91 | 45.21 | 44.91 | 45.14 | 2,974,165 | +0.18(+0.39%) |
Apr 22, 2014 | 44.76 | 45.03 | 44.55 | 44.96 | 3,532,595 | +0.20(+0.45%) |
Apr 21, 2014 | 44.77 | 44.92 | 44.45 | 44.76 | 2,405,118 | -0.24(-0.54%) |
Apr 17, 2014 | 44.70 | 45.00 | 45.00 | 45.00 | 2,741,092 | +0.24(+0.55%) |
Apr 16, 2014 | 44.43 | 44.78 | 44.40 | 44.76 | 4,731,559 | +0.52(+1.18%) |
Apr 15, 2014 | 44.52 | 44.61 | 44.04 | 44.23 | 2,807,070 | -0.22(-0.50%) |
Apr 14, 2014 | 44.78 | 44.78 | 44.26 | 44.46 | 3,194,180 | -0.10(-0.21%) |
Apr 11, 2014 | 44.38 | 44.82 | 44.22 | 44.55 | 3,063,793 | +0.05(+0.11%) |
Apr 10, 2014 | 44.77 | 45.12 | 44.31 | 44.51 | 4,208,507 | -0.33(-0.74%) |
Apr 09, 2014 | 44.22 | 44.85 | 44.16 | 44.84 | 5,940,747 | +1.18(+2.70%) |
Apr 08, 2014 | 44.32 | 44.40 | 43.39 | 43.66 | 3,953,368 | -0.47(-1.08%) |
Apr 07, 2014 | 43.27 | 44.65 | 43.20 | 44.13 | 5,472,090 | +0.88(+2.02%) |
Apr 04, 2014 | 44.72 | 45.25 | 43.14 | 43.26 | 9,988,817 | -1.78(-3.95%) |
Apr 03, 2014 | 42.64 | 45.29 | 42.55 | 45.04 | 11,472,528 | +2.54(+5.97%) |
Apr 02, 2014 | 42.39 | 42.61 | 42.36 | 42.50 | 1,829,051 | +0.02(+0.05%) |