Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.35 | 48.53 | 48.08 | 48.53 | 964,040 | +0.17(+0.35%) |
Jun 27, 2014 | 47.73 | 48.35 | 47.65 | 48.35 | 633,490 | +0.60(+1.26%) |
Jun 26, 2014 | 47.91 | 47.95 | 47.60 | 47.75 | 324,954 | -0.13(-0.27%) |
Jun 25, 2014 | 47.64 | 47.94 | 47.53 | 47.88 | 482,517 | +0.28(+0.58%) |
Jun 24, 2014 | 47.47 | 47.68 | 47.33 | 47.61 | 476,588 | +0.15(+0.31%) |
Jun 23, 2014 | 47.61 | 47.70 | 47.35 | 47.46 | 532,138 | -0.08(-0.17%) |
Jun 20, 2014 | 47.62 | 47.68 | 47.17 | 47.54 | 1,238,041 | -0.05(-0.10%) |
Jun 19, 2014 | 47.41 | 47.59 | 47.23 | 47.59 | 550,367 | +0.22(+0.47%) |
Jun 18, 2014 | 46.99 | 47.48 | 46.82 | 47.36 | 512,754 | +0.18(+0.37%) |
Jun 17, 2014 | 47.09 | 47.51 | 46.91 | 47.19 | 720,434 | +0.12(+0.26%) |
Jun 16, 2014 | 47.46 | 47.70 | 46.96 | 47.07 | 310,149 | -0.43(-0.90%) |
Jun 13, 2014 | 47.34 | 47.58 | 46.96 | 47.49 | 383,773 | +0.16(+0.34%) |
Jun 12, 2014 | 47.15 | 47.46 | 46.79 | 47.33 | 642,553 | +0.24(+0.52%) |
Jun 11, 2014 | 47.19 | 47.32 | 46.69 | 47.09 | 1,061,393 | -0.22(-0.46%) |
Jun 10, 2014 | 47.38 | 47.53 | 47.12 | 47.30 | 688,961 | -0.89(-1.84%) |
Jun 06, 2014 | 48.84 | 48.85 | 48.05 | 48.19 | 411,221 | -0.51(-1.05%) |
Jun 05, 2014 | 48.04 | 48.74 | 47.78 | 48.70 | 490,503 | +0.76(+1.59%) |
Jun 04, 2014 | 47.72 | 48.07 | 47.56 | 47.94 | 434,605 | +0.14(+0.30%) |
Jun 03, 2014 | 47.60 | 47.82 | 47.53 | 47.80 | 538,139 | +0.10(+0.21%) |
Jun 02, 2014 | 47.59 | 47.85 | 47.39 | 47.69 | 666,609 | +0.24(+0.50%) |
May 30, 2014 | 47.27 | 47.60 | 47.17 | 47.46 | 907,156 | +0.23(+0.49%) |
May 29, 2014 | 47.25 | 47.32 | 47.03 | 47.23 | 401,398 | +0.08(+0.17%) |
May 28, 2014 | 47.28 | 47.29 | 46.86 | 47.15 | 864,611 | -0.14(-0.29%) |
May 27, 2014 | 47.11 | 47.40 | 46.96 | 47.28 | 990,868 | +0.41(+0.88%) |
May 23, 2014 | 46.88 | 46.87 | 46.87 | 46.87 | 525,855 | -0.10(-0.22%) |
May 22, 2014 | 46.97 | 47.20 | 46.80 | 46.97 | 439,170 | -0.03(-0.06%) |
May 21, 2014 | 47.71 | 47.98 | 46.97 | 47.00 | 792,650 | -0.68(-1.43%) |
May 20, 2014 | 47.57 | 47.98 | 47.47 | 47.68 | 799,752 | +0.11(+0.24%) |
May 19, 2014 | 47.63 | 47.84 | 47.47 | 47.57 | 921,083 | -0.09(-0.20%) |
May 16, 2014 | 47.38 | 47.68 | 47.28 | 47.66 | 962,484 | +0.24(+0.51%) |
May 15, 2014 | 47.69 | 47.84 | 47.13 | 47.42 | 762,594 | -0.32(-0.68%) |
May 14, 2014 | 47.78 | 48.03 | 47.48 | 47.74 | 565,366 | +0.03(+0.07%) |
May 13, 2014 | 47.92 | 48.44 | 47.61 | 47.71 | 557,318 | -0.28(-0.58%) |
May 12, 2014 | 48.28 | 48.49 | 47.94 | 47.99 | 636,884 | -0.18(-0.36%) |
May 09, 2014 | 48.12 | 48.30 | 47.82 | 48.16 | 1,394,627 | +0.03(+0.07%) |
May 08, 2014 | 48.09 | 48.33 | 47.90 | 48.13 | 712,139 | +0.11(+0.23%) |
May 07, 2014 | 47.14 | 48.17 | 47.14 | 48.02 | 1,000,667 | +0.96(+2.04%) |
May 06, 2014 | 47.09 | 47.18 | 46.76 | 47.06 | 888,358 | -0.05(-0.11%) |
May 05, 2014 | 46.81 | 47.17 | 46.72 | 47.11 | 662,091 | +0.18(+0.37%) |
May 02, 2014 | 46.28 | 46.98 | 46.06 | 46.94 | 985,176 | +0.56(+1.21%) |
May 01, 2014 | 46.32 | 46.52 | 45.87 | 46.38 | 937,458 | +0.10(+0.22%) |
Apr 30, 2014 | 46.36 | 46.47 | 45.88 | 46.28 | 936,545 | -0.07(-0.16%) |
Apr 29, 2014 | 46.78 | 47.01 | 46.05 | 46.35 | 804,295 | -0.29(-0.62%) |
Apr 28, 2014 | 46.45 | 46.75 | 46.25 | 46.64 | 520,403 | +0.36(+0.79%) |
Apr 25, 2014 | 46.11 | 46.40 | 46.03 | 46.28 | 391,699 | +0.17(+0.37%) |
Apr 24, 2014 | 45.89 | 46.13 | 45.55 | 46.11 | 519,114 | +0.43(+0.93%) |
Apr 23, 2014 | 46.11 | 46.13 | 45.50 | 45.68 | 830,659 | -0.43(-0.94%) |
Apr 22, 2014 | 46.15 | 46.27 | 45.59 | 46.11 | 405,153 | -0.01(-0.03%) |
Apr 21, 2014 | 45.84 | 46.15 | 45.62 | 46.13 | 478,684 | +0.30(+0.65%) |
Apr 17, 2014 | 45.97 | 45.83 | 45.83 | 45.83 | 592,753 | -0.26(-0.56%) |
Apr 16, 2014 | 45.96 | 46.21 | 45.71 | 46.09 | 489,230 | +0.32(+0.71%) |
Apr 15, 2014 | 45.40 | 46.05 | 45.28 | 45.76 | 640,340 | +0.42(+0.92%) |
Apr 14, 2014 | 45.42 | 45.79 | 45.11 | 45.34 | 606,172 | +0.04(+0.09%) |
Apr 11, 2014 | 45.46 | 45.90 | 45.19 | 45.30 | 628,732 | -0.37(-0.81%) |
Apr 10, 2014 | 46.22 | 46.52 | 45.51 | 45.67 | 663,713 | -0.50(-1.08%) |
Apr 09, 2014 | 46.32 | 46.56 | 46.01 | 46.17 | 478,519 | -0.14(-0.29%) |
Apr 08, 2014 | 45.92 | 46.41 | 45.75 | 46.31 | 507,910 | +0.29(+0.63%) |
Apr 07, 2014 | 45.73 | 46.35 | 45.69 | 46.02 | 1,006,428 | +0.36(+0.80%) |
Apr 04, 2014 | 45.24 | 45.73 | 45.02 | 45.65 | 769,733 | +0.59(+1.32%) |
Apr 03, 2014 | 45.64 | 45.76 | 44.99 | 45.06 | 725,661 | -0.49(-1.07%) |
Apr 02, 2014 | 45.29 | 45.58 | 45.06 | 45.55 | 641,489 | +0.30(+0.66%) |