Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.16 | 51.27 | 50.07 | 51.21 | 675,068 | +0.99(+1.98%) |
Jun 27, 2014 | 51.00 | 51.00 | 50.16 | 50.21 | 1,223,171 | -0.67(-1.31%) |
Jun 26, 2014 | 51.24 | 51.30 | 50.75 | 50.88 | 371,890 | -0.33(-0.65%) |
Jun 25, 2014 | 51.15 | 51.34 | 50.63 | 51.21 | 557,715 | +0.01(+0.02%) |
Jun 24, 2014 | 51.77 | 52.01 | 51.03 | 51.21 | 642,351 | -0.79(-1.53%) |
Jun 23, 2014 | 52.15 | 52.66 | 51.88 | 52.00 | 425,587 | -0.05(-0.10%) |
Jun 20, 2014 | 51.62 | 52.20 | 51.39 | 52.05 | 1,400,278 | +0.32(+0.61%) |
Jun 19, 2014 | 51.79 | 52.16 | 50.63 | 51.74 | 969,479 | -0.06(-0.12%) |
Jun 18, 2014 | 51.70 | 51.95 | 51.54 | 51.80 | 2,105,183 | +0.08(+0.16%) |
Jun 17, 2014 | 51.39 | 52.09 | 50.68 | 51.72 | 1,590,287 | +0.11(+0.21%) |
Jun 16, 2014 | 50.53 | 51.82 | 50.45 | 51.61 | 699,822 | +0.94(+1.85%) |
Jun 13, 2014 | 50.83 | 50.83 | 50.50 | 50.67 | 603,398 | -0.03(-0.05%) |
Jun 12, 2014 | 50.75 | 51.10 | 50.49 | 50.70 | 1,970,538 | -0.20(-0.39%) |
Jun 11, 2014 | 50.95 | 50.97 | 50.57 | 50.90 | 692,430 | -0.35(-0.69%) |
Jun 10, 2014 | 50.81 | 51.27 | 50.55 | 51.25 | 684,219 | +0.81(+1.61%) |
Jun 06, 2014 | 49.17 | 50.67 | 49.12 | 50.44 | 1,068,597 | +1.37(+2.80%) |
Jun 05, 2014 | 48.06 | 49.09 | 47.79 | 49.06 | 673,956 | +1.05(+2.18%) |
Jun 04, 2014 | 47.22 | 48.16 | 47.19 | 48.02 | 687,498 | +0.67(+1.41%) |
Jun 03, 2014 | 46.35 | 47.65 | 46.35 | 47.35 | 500,167 | +0.31(+0.65%) |
Jun 02, 2014 | 47.67 | 47.67 | 47.01 | 47.04 | 714,129 | -0.29(-0.61%) |
May 30, 2014 | 48.32 | 48.34 | 47.28 | 47.33 | 443,063 | -1.02(-2.11%) |
May 29, 2014 | 47.83 | 48.66 | 47.83 | 48.35 | 902,439 | +0.52(+1.10%) |
May 28, 2014 | 47.54 | 48.12 | 47.39 | 47.83 | 577,875 | +0.42(+0.90%) |
May 27, 2014 | 47.42 | 47.74 | 47.28 | 47.40 | 367,059 | +0.01(+0.02%) |
May 23, 2014 | 46.73 | 47.39 | 47.39 | 47.39 | 500,099 | +0.83(+1.78%) |
May 22, 2014 | 45.76 | 46.83 | 45.46 | 46.56 | 282,933 | +0.75(+1.64%) |
May 21, 2014 | 45.64 | 46.10 | 45.53 | 45.81 | 374,732 | +0.19(+0.42%) |
May 20, 2014 | 45.05 | 45.66 | 44.95 | 45.62 | 1,708,612 | +0.26(+0.58%) |
May 19, 2014 | 44.54 | 45.50 | 44.51 | 45.36 | 723,312 | +0.84(+1.89%) |
May 16, 2014 | 43.65 | 44.66 | 43.50 | 44.52 | 796,406 | +0.89(+2.05%) |
May 15, 2014 | 44.74 | 44.94 | 43.35 | 43.63 | 817,332 | -1.36(-3.01%) |
May 14, 2014 | 45.44 | 45.56 | 44.94 | 44.98 | 520,985 | -0.62(-1.37%) |
May 13, 2014 | 45.62 | 45.82 | 45.46 | 45.60 | 706,996 | +0.00(+0.00%) |
May 12, 2014 | 45.22 | 45.93 | 45.22 | 45.60 | 648,748 | +0.43(+0.96%) |
May 09, 2014 | 44.45 | 45.32 | 43.97 | 45.17 | 541,349 | +0.58(+1.30%) |
May 08, 2014 | 44.81 | 45.53 | 44.37 | 44.59 | 587,310 | -0.51(-1.14%) |
May 07, 2014 | 45.07 | 45.46 | 44.58 | 45.11 | 661,878 | +0.04(+0.08%) |
May 06, 2014 | 45.13 | 45.32 | 44.76 | 45.07 | 649,922 | -0.15(-0.34%) |
May 05, 2014 | 45.42 | 45.64 | 44.78 | 45.23 | 458,089 | -0.58(-1.26%) |
May 02, 2014 | 46.24 | 46.74 | 45.40 | 45.80 | 530,181 | -0.50(-1.07%) |
May 01, 2014 | 46.07 | 46.85 | 44.70 | 46.30 | 799,319 | +1.72(+3.85%) |
Apr 30, 2014 | 44.27 | 44.68 | 43.76 | 44.58 | 532,574 | +0.41(+0.92%) |
Apr 29, 2014 | 44.23 | 44.66 | 43.78 | 44.18 | 489,211 | +0.07(+0.16%) |
Apr 28, 2014 | 45.03 | 45.24 | 43.77 | 44.10 | 670,026 | -0.65(-1.45%) |
Apr 25, 2014 | 45.13 | 45.52 | 44.60 | 44.76 | 321,329 | -0.63(-1.39%) |
Apr 24, 2014 | 45.73 | 45.88 | 44.91 | 45.39 | 730,295 | -0.14(-0.32%) |
Apr 23, 2014 | 45.98 | 46.04 | 45.15 | 45.53 | 562,072 | -0.54(-1.18%) |
Apr 22, 2014 | 45.81 | 46.21 | 45.50 | 46.07 | 465,570 | +0.33(+0.73%) |
Apr 21, 2014 | 45.15 | 45.76 | 44.81 | 45.74 | 249,861 | +0.43(+0.96%) |
Apr 17, 2014 | 45.23 | 45.31 | 45.31 | 45.31 | 472,869 | -0.07(-0.16%) |
Apr 16, 2014 | 45.32 | 45.82 | 45.03 | 45.38 | 281,197 | +0.24(+0.54%) |
Apr 15, 2014 | 45.06 | 45.56 | 44.20 | 45.13 | 464,177 | +0.17(+0.38%) |
Apr 14, 2014 | 45.42 | 45.72 | 44.43 | 44.96 | 670,665 | -0.22(-0.48%) |
Apr 11, 2014 | 45.65 | 45.98 | 45.11 | 45.18 | 1,311,186 | -0.61(-1.32%) |
Apr 10, 2014 | 46.54 | 46.79 | 45.28 | 45.79 | 1,647,657 | -0.74(-1.59%) |
Apr 09, 2014 | 46.49 | 46.61 | 46.28 | 46.53 | 1,342,433 | +0.08(+0.18%) |
Apr 08, 2014 | 46.38 | 46.78 | 45.90 | 46.44 | 1,343,449 | -0.19(-0.41%) |
Apr 07, 2014 | 48.52 | 48.78 | 46.55 | 46.63 | 1,166,939 | -1.91(-3.93%) |
Apr 04, 2014 | 49.53 | 50.00 | 47.88 | 48.54 | 544,554 | -1.10(-2.22%) |
Apr 03, 2014 | 49.48 | 49.69 | 49.31 | 49.64 | 473,632 | +0.25(+0.51%) |
Apr 02, 2014 | 48.71 | 49.52 | 48.41 | 49.39 | 553,967 | +0.68(+1.39%) |