Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.53 | 44.53 | 44.53 | 0 | +0.03(+0.07%) | |
Jun 27, 2014 | 44.00 | 44.65 | 43.86 | 44.50 | 286,978 | +0.71(+1.62%) |
Jun 26, 2014 | 44.00 | 44.16 | 43.79 | 43.79 | 105,303 | -0.11(-0.25%) |
Jun 25, 2014 | 44.10 | 44.52 | 43.90 | 43.90 | 147,382 | -0.27(-0.61%) |
Jun 24, 2014 | 44.16 | 44.30 | 44.13 | 44.17 | 663,490 | +0.01(+0.02%) |
Jun 23, 2014 | 44.70 | 44.70 | 44.10 | 44.16 | 156,577 | -0.27(-0.61%) |
Jun 20, 2014 | 44.66 | 44.81 | 44.42 | 44.43 | 148,112 | -0.27(-0.60%) |
Jun 19, 2014 | 45.20 | 45.20 | 44.66 | 44.70 | 69,316 | -0.27(-0.60%) |
Jun 18, 2014 | 44.86 | 45.17 | 44.86 | 44.97 | 91,375 | +0.11(+0.25%) |
Jun 17, 2014 | 44.31 | 44.89 | 44.23 | 44.86 | 68,676 | +0.57(+1.29%) |
Jun 16, 2014 | 44.26 | 44.74 | 44.26 | 44.29 | 57,895 | -0.13(-0.29%) |
Jun 13, 2014 | 45.25 | 45.25 | 44.26 | 44.42 | 39,096 | +0.12(+0.27%) |
Jun 12, 2014 | 44.88 | 45.05 | 44.30 | 44.30 | 66,590 | -0.87(-1.93%) |
Jun 11, 2014 | 45.25 | 45.54 | 44.71 | 45.17 | 57,659 | -0.23(-0.51%) |
Jun 10, 2014 | 45.23 | 45.52 | 45.23 | 45.40 | 65,428 | -0.10(-0.22%) |
Jun 06, 2014 | 45.13 | 45.74 | 45.13 | 45.50 | 121,660 | +0.02(+0.04%) |
Jun 05, 2014 | 44.86 | 45.48 | 44.50 | 45.48 | 60,520 | +0.77(+1.72%) |
Jun 04, 2014 | 44.70 | 44.80 | 44.39 | 44.71 | 77,269 | +0.01(+0.02%) |
Jun 03, 2014 | 44.49 | 44.88 | 44.43 | 44.70 | 155,825 | +0.35(+0.79%) |
Jun 02, 2014 | 44.06 | 44.55 | 44.06 | 44.35 | 103,166 | +0.30(+0.68%) |
May 30, 2014 | 43.51 | 44.41 | 43.51 | 44.05 | 45,092 | +0.43(+0.99%) |
May 29, 2014 | 44.60 | 44.60 | 43.55 | 43.62 | 98,340 | -0.88(-1.98%) |
May 28, 2014 | 45.20 | 45.20 | 44.22 | 44.50 | 229,681 | -1.07(-2.35%) |
May 27, 2014 | 45.72 | 45.72 | 45.25 | 45.57 | 57,374 | +0.15(+0.33%) |
May 26, 2014 | 45.01 | 45.42 | 45.01 | 45.42 | 23,492 | +0.41(+0.91%) |
May 23, 2014 | 44.99 | 45.13 | 44.87 | 45.01 | 44,852 | -0.02(-0.04%) |
May 22, 2014 | 44.72 | 45.20 | 44.61 | 45.03 | 28,361 | +0.50(+1.12%) |
May 21, 2014 | 44.50 | 44.72 | 44.25 | 44.53 | 70,904 | +0.14(+0.32%) |
May 20, 2014 | 43.75 | 44.45 | 43.75 | 44.39 | 32,487 | +0.41(+0.93%) |
May 16, 2014 | 43.98 | 43.98 | 43.98 | 0 | +0.13(+0.30%) | |
May 15, 2014 | 44.40 | 44.40 | 43.84 | 43.85 | 34,772 | -0.46(-1.04%) |
May 14, 2014 | 44.25 | 44.45 | 44.17 | 44.31 | 167,454 | +0.11(+0.25%) |
May 13, 2014 | 44.25 | 44.30 | 43.89 | 44.20 | 53,041 | -0.05(-0.11%) |
May 12, 2014 | 44.80 | 44.80 | 44.20 | 44.25 | 47,124 | -0.01(-0.02%) |
May 09, 2014 | 44.13 | 44.67 | 44.13 | 44.26 | 48,870 | -0.04(-0.09%) |
May 08, 2014 | 44.43 | 44.71 | 44.20 | 44.30 | 54,020 | -0.04(-0.09%) |
May 07, 2014 | 44.05 | 44.50 | 44.00 | 44.34 | 43,432 | +0.58(+1.33%) |
May 06, 2014 | 43.45 | 43.86 | 42.73 | 43.76 | 78,663 | +0.57(+1.32%) |
May 05, 2014 | 43.47 | 43.47 | 42.95 | 43.19 | 67,940 | +0.10(+0.23%) |
May 02, 2014 | 42.83 | 43.18 | 42.50 | 43.09 | 122,359 | +0.44(+1.03%) |
May 01, 2014 | 42.83 | 42.84 | 42.60 | 42.65 | 25,955 | -0.07(-0.16%) |
Apr 30, 2014 | 42.84 | 42.89 | 42.51 | 42.72 | 33,816 | -0.09(-0.21%) |
Apr 29, 2014 | 43.42 | 43.42 | 42.70 | 42.81 | 132,772 | -0.30(-0.70%) |
Apr 28, 2014 | 43.06 | 43.40 | 43.01 | 43.11 | 45,418 | -0.04(-0.09%) |
Apr 25, 2014 | 43.55 | 43.72 | 43.12 | 43.15 | 46,168 | -0.56(-1.28%) |
Apr 24, 2014 | 43.96 | 44.25 | 43.71 | 43.71 | 55,862 | -0.23(-0.52%) |
Apr 23, 2014 | 43.48 | 43.94 | 43.35 | 43.94 | 146,897 | +0.91(+2.11%) |
Apr 22, 2014 | 43.48 | 43.48 | 42.92 | 43.03 | 128,617 | -0.37(-0.85%) |
Apr 21, 2014 | 43.75 | 43.81 | 43.38 | 43.40 | 69,750 | -0.33(-0.75%) |
Apr 17, 2014 | 43.73 | 43.73 | 43.73 | 0 | -0.06(-0.14%) | |
Apr 16, 2014 | 43.50 | 43.84 | 43.35 | 43.79 | 53,173 | +0.48(+1.11%) |
Apr 15, 2014 | 43.01 | 43.68 | 43.01 | 43.31 | 99,447 | +0.31(+0.72%) |
Apr 14, 2014 | 42.75 | 43.21 | 42.75 | 43.00 | 56,396 | +0.23(+0.54%) |
Apr 11, 2014 | 42.95 | 42.95 | 42.70 | 42.77 | 40,357 | +0.03(+0.07%) |
Apr 10, 2014 | 42.40 | 42.98 | 42.34 | 42.74 | 62,414 | +0.70(+1.67%) |
Apr 09, 2014 | 41.57 | 42.10 | 41.57 | 42.04 | 181,094 | +0.26(+0.62%) |
Apr 08, 2014 | 42.50 | 42.50 | 41.50 | 41.78 | 113,261 | -0.23(-0.55%) |
Apr 07, 2014 | 42.75 | 42.80 | 42.01 | 42.01 | 82,948 | -0.79(-1.85%) |
Apr 04, 2014 | 43.11 | 43.31 | 42.75 | 42.80 | 29,294 | -0.48(-1.11%) |
Apr 03, 2014 | 43.45 | 43.69 | 43.17 | 43.28 | 51,496 | -0.31(-0.71%) |
Apr 02, 2014 | 43.60 | 43.75 | 43.51 | 43.59 | 37,095 | +0.00(+0.00%) |