Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.10 | 47.58 | 47.05 | 47.21 | 2,239,937 | +0.02(+0.05%) |
Jun 27, 2014 | 47.10 | 47.24 | 46.98 | 47.18 | 2,728,551 | +0.11(+0.24%) |
Jun 26, 2014 | 47.21 | 47.28 | 46.96 | 47.07 | 2,157,298 | -0.13(-0.27%) |
Jun 25, 2014 | 47.30 | 47.42 | 47.17 | 47.20 | 2,367,931 | -0.17(-0.36%) |
Jun 24, 2014 | 47.29 | 47.66 | 47.25 | 47.37 | 2,437,329 | -0.23(-0.47%) |
Jun 23, 2014 | 47.34 | 47.83 | 47.34 | 47.59 | 3,360,423 | +0.31(+0.65%) |
Jun 20, 2014 | 47.35 | 47.40 | 47.05 | 47.29 | 6,277,691 | +0.00(+0.00%) |
Jun 19, 2014 | 47.46 | 47.46 | 47.01 | 47.29 | 4,478,303 | -0.27(-0.57%) |
Jun 18, 2014 | 47.51 | 47.80 | 47.34 | 47.56 | 3,695,142 | -0.04(-0.08%) |
Jun 17, 2014 | 47.23 | 47.66 | 47.09 | 47.60 | 2,387,589 | +0.32(+0.68%) |
Jun 16, 2014 | 47.38 | 47.45 | 47.10 | 47.28 | 2,079,651 | -0.16(-0.34%) |
Jun 13, 2014 | 47.33 | 47.49 | 47.20 | 47.44 | 2,114,679 | +0.24(+0.51%) |
Jun 12, 2014 | 47.54 | 47.64 | 47.09 | 47.20 | 2,596,642 | -0.30(-0.63%) |
Jun 11, 2014 | 47.62 | 47.79 | 47.28 | 47.50 | 1,986,542 | -0.08(-0.17%) |
Jun 10, 2014 | 47.49 | 47.75 | 47.49 | 47.58 | 2,218,916 | -0.11(-0.24%) |
Jun 06, 2014 | 47.60 | 47.92 | 47.51 | 47.69 | 1,814,927 | +0.17(+0.36%) |
Jun 05, 2014 | 47.11 | 47.58 | 47.11 | 47.52 | 3,039,718 | +0.39(+0.84%) |
Jun 04, 2014 | 46.90 | 47.24 | 46.90 | 47.13 | 2,084,570 | +0.03(+0.07%) |
Jun 03, 2014 | 46.97 | 47.15 | 46.85 | 47.09 | 2,184,654 | -0.07(-0.15%) |
Jun 02, 2014 | 47.01 | 47.34 | 47.01 | 47.17 | 1,972,656 | +0.33(+0.70%) |
May 30, 2014 | 46.84 | 47.06 | 46.70 | 46.84 | 4,109,687 | -0.03(-0.07%) |
May 29, 2014 | 46.84 | 46.93 | 46.66 | 46.87 | 1,540,675 | +0.10(+0.21%) |
May 28, 2014 | 46.80 | 46.96 | 46.68 | 46.77 | 2,163,026 | +0.00(+0.00%) |
May 27, 2014 | 46.76 | 46.94 | 46.73 | 46.77 | 1,969,310 | +0.06(+0.14%) |
May 23, 2014 | 46.67 | 46.71 | 46.71 | 46.71 | 1,773,203 | -0.03(-0.07%) |
May 22, 2014 | 46.72 | 46.82 | 46.61 | 46.74 | 1,376,054 | +0.00(+0.00%) |
May 21, 2014 | 46.67 | 46.96 | 46.57 | 46.74 | 1,900,368 | +0.27(+0.59%) |
May 20, 2014 | 46.39 | 46.70 | 46.27 | 46.47 | 2,819,337 | -0.10(-0.21%) |
May 19, 2014 | 46.15 | 46.60 | 46.08 | 46.56 | 2,606,596 | +0.37(+0.80%) |
May 16, 2014 | 46.03 | 46.32 | 45.70 | 46.20 | 4,963,331 | +0.14(+0.31%) |
May 15, 2014 | 46.30 | 46.33 | 45.91 | 46.05 | 4,237,959 | -0.42(-0.91%) |
May 14, 2014 | 46.71 | 46.83 | 46.40 | 46.48 | 3,468,357 | -0.25(-0.53%) |
May 13, 2014 | 46.72 | 46.92 | 46.63 | 46.72 | 2,691,418 | +0.04(+0.09%) |
May 12, 2014 | 46.64 | 46.76 | 46.48 | 46.68 | 2,249,658 | +0.18(+0.38%) |
May 09, 2014 | 46.45 | 46.64 | 46.18 | 46.51 | 3,201,612 | +0.12(+0.26%) |
May 08, 2014 | 46.16 | 46.66 | 46.13 | 46.39 | 4,253,843 | +0.13(+0.28%) |
May 07, 2014 | 45.63 | 46.38 | 45.63 | 46.26 | 3,820,242 | +1.00(+2.21%) |
May 06, 2014 | 45.53 | 45.70 | 45.15 | 45.26 | 3,672,533 | -0.44(-0.96%) |
May 05, 2014 | 45.57 | 45.76 | 45.25 | 45.70 | 1,935,545 | -0.05(-0.10%) |
May 02, 2014 | 45.84 | 46.12 | 45.68 | 45.75 | 2,372,846 | -0.09(-0.19%) |
May 01, 2014 | 45.55 | 46.00 | 45.44 | 45.84 | 2,721,656 | +0.27(+0.60%) |
Apr 30, 2014 | 45.48 | 45.67 | 45.16 | 45.56 | 3,047,924 | +0.05(+0.11%) |
Apr 29, 2014 | 45.62 | 45.88 | 45.48 | 45.52 | 2,274,821 | +0.04(+0.09%) |
Apr 28, 2014 | 45.10 | 45.64 | 45.04 | 45.48 | 4,088,916 | +0.58(+1.30%) |
Apr 25, 2014 | 45.31 | 45.36 | 44.86 | 44.89 | 2,760,216 | -0.23(-0.51%) |
Apr 24, 2014 | 45.10 | 45.18 | 44.84 | 45.12 | 2,356,825 | +0.17(+0.37%) |
Apr 23, 2014 | 44.91 | 45.08 | 44.82 | 44.96 | 2,078,822 | +0.14(+0.30%) |
Apr 22, 2014 | 44.60 | 44.92 | 44.48 | 44.82 | 2,459,576 | +0.20(+0.45%) |
Apr 21, 2014 | 43.95 | 44.85 | 43.95 | 44.62 | 2,604,686 | +0.00(+0.00%) |
Apr 17, 2014 | 44.64 | 44.62 | 44.62 | 44.62 | 3,937,618 | -0.18(-0.39%) |
Apr 16, 2014 | 44.85 | 44.96 | 44.62 | 44.80 | 3,381,590 | +0.34(+0.77%) |
Apr 15, 2014 | 44.30 | 44.58 | 44.05 | 44.45 | 4,378,328 | +0.29(+0.65%) |
Apr 14, 2014 | 44.61 | 44.66 | 43.85 | 44.16 | 4,387,817 | -0.07(-0.16%) |
Apr 11, 2014 | 44.20 | 44.40 | 44.04 | 44.24 | 3,347,534 | -0.18(-0.40%) |
Apr 10, 2014 | 44.89 | 45.15 | 44.40 | 44.41 | 4,366,046 | -0.50(-1.10%) |
Apr 09, 2014 | 44.90 | 44.99 | 44.53 | 44.91 | 2,733,061 | +0.19(+0.43%) |
Apr 08, 2014 | 44.55 | 44.90 | 44.40 | 44.72 | 2,625,979 | +0.11(+0.25%) |
Apr 07, 2014 | 45.08 | 45.19 | 44.57 | 44.60 | 3,281,016 | -0.53(-1.17%) |
Apr 04, 2014 | 45.52 | 45.83 | 45.12 | 45.13 | 3,269,429 | -0.14(-0.32%) |
Apr 03, 2014 | 45.19 | 45.35 | 45.02 | 45.28 | 2,758,509 | +0.35(+0.78%) |
Apr 02, 2014 | 44.59 | 45.32 | 44.52 | 44.92 | 2,910,383 | -0.27(-0.60%) |