Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.03 | 50.14 | 49.58 | 49.68 | 3,573,286 | -0.42(-0.84%) |
Jun 27, 2014 | 49.82 | 50.31 | 49.78 | 50.10 | 3,244,344 | +0.14(+0.28%) |
Jun 26, 2014 | 50.06 | 50.20 | 49.62 | 49.96 | 2,674,963 | -0.22(-0.43%) |
Jun 25, 2014 | 50.13 | 50.53 | 50.09 | 50.17 | 2,942,830 | -0.04(-0.07%) |
Jun 24, 2014 | 50.60 | 50.93 | 50.16 | 50.21 | 2,685,494 | -0.55(-1.09%) |
Jun 23, 2014 | 51.26 | 51.41 | 50.74 | 50.77 | 3,476,597 | -0.32(-0.63%) |
Jun 20, 2014 | 50.72 | 51.51 | 50.65 | 51.09 | 5,659,418 | +0.47(+0.93%) |
Jun 19, 2014 | 50.97 | 51.14 | 50.45 | 50.62 | 4,120,405 | -0.34(-0.68%) |
Jun 18, 2014 | 50.37 | 51.05 | 50.22 | 50.96 | 4,009,521 | +0.62(+1.23%) |
Jun 17, 2014 | 49.56 | 50.52 | 49.49 | 50.34 | 4,360,996 | +0.68(+1.37%) |
Jun 16, 2014 | 49.69 | 50.10 | 49.50 | 49.66 | 3,629,859 | -0.10(-0.21%) |
Jun 13, 2014 | 49.79 | 50.04 | 49.59 | 49.76 | 4,124,898 | +0.02(+0.05%) |
Jun 12, 2014 | 50.18 | 50.30 | 49.71 | 49.74 | 4,795,529 | -0.61(-1.20%) |
Jun 11, 2014 | 50.35 | 50.66 | 50.29 | 50.35 | 3,505,965 | -0.19(-0.37%) |
Jun 10, 2014 | 50.90 | 50.95 | 50.52 | 50.53 | 4,472,171 | -0.12(-0.24%) |
Jun 06, 2014 | 50.56 | 50.72 | 50.53 | 50.65 | 3,670,102 | +0.20(+0.40%) |
Jun 05, 2014 | 50.19 | 50.56 | 50.00 | 50.45 | 3,101,061 | +0.49(+0.97%) |
Jun 04, 2014 | 50.00 | 50.19 | 49.88 | 49.97 | 2,991,506 | -0.15(-0.30%) |
Jun 03, 2014 | 50.07 | 50.43 | 49.88 | 50.12 | 4,431,877 | -0.17(-0.34%) |
Jun 02, 2014 | 50.06 | 50.40 | 49.76 | 50.29 | 2,734,899 | +0.33(+0.66%) |
May 30, 2014 | 49.98 | 50.06 | 49.74 | 49.96 | 2,955,973 | -0.05(-0.10%) |
May 29, 2014 | 50.07 | 50.09 | 49.59 | 50.01 | 2,396,101 | +0.11(+0.23%) |
May 28, 2014 | 50.25 | 50.33 | 49.86 | 49.90 | 2,374,738 | -0.15(-0.30%) |
May 27, 2014 | 49.94 | 50.26 | 49.77 | 50.05 | 2,982,679 | +0.26(+0.53%) |
May 23, 2014 | 49.55 | 49.79 | 49.79 | 49.79 | 2,233,871 | +0.24(+0.49%) |
May 22, 2014 | 49.16 | 49.79 | 49.09 | 49.54 | 1,853,258 | +0.45(+0.92%) |
May 21, 2014 | 49.01 | 49.42 | 48.88 | 49.09 | 4,084,047 | +0.15(+0.31%) |
May 20, 2014 | 49.85 | 49.94 | 48.80 | 48.94 | 3,378,510 | -1.02(-2.04%) |
May 19, 2014 | 49.61 | 50.14 | 49.60 | 49.96 | 2,783,344 | +0.13(+0.27%) |
May 16, 2014 | 49.94 | 49.99 | 49.55 | 49.82 | 4,813,116 | -0.07(-0.14%) |
May 15, 2014 | 50.17 | 50.29 | 49.36 | 49.89 | 4,168,737 | -0.49(-0.98%) |
May 14, 2014 | 50.90 | 50.96 | 50.30 | 50.38 | 2,769,486 | -0.41(-0.81%) |
May 13, 2014 | 50.88 | 51.07 | 50.70 | 50.80 | 3,538,758 | +0.04(+0.09%) |
May 12, 2014 | 50.30 | 50.81 | 50.22 | 50.75 | 3,307,665 | +0.82(+1.64%) |
May 09, 2014 | 49.95 | 50.09 | 49.50 | 49.93 | 2,468,907 | -0.07(-0.13%) |
May 08, 2014 | 49.80 | 50.42 | 49.74 | 50.00 | 3,114,512 | +0.01(+0.02%) |
May 07, 2014 | 49.78 | 50.09 | 49.41 | 49.99 | 2,931,990 | +0.48(+0.96%) |
May 06, 2014 | 50.18 | 50.29 | 49.49 | 49.52 | 4,411,691 | -0.79(-1.57%) |
May 05, 2014 | 50.07 | 50.36 | 49.75 | 50.31 | 3,514,294 | +0.07(+0.13%) |
May 02, 2014 | 50.43 | 50.71 | 50.16 | 50.24 | 3,744,466 | -0.34(-0.68%) |
May 01, 2014 | 50.68 | 50.80 | 50.28 | 50.58 | 2,901,868 | -0.14(-0.28%) |
Apr 30, 2014 | 50.54 | 50.78 | 50.30 | 50.72 | 3,115,049 | +0.10(+0.19%) |
Apr 29, 2014 | 51.06 | 51.12 | 50.31 | 50.63 | 3,423,202 | -0.13(-0.25%) |
Apr 28, 2014 | 51.17 | 51.47 | 50.22 | 50.75 | 4,160,663 | -0.16(-0.32%) |
Apr 25, 2014 | 51.60 | 51.60 | 50.83 | 50.92 | 3,985,492 | -0.79(-1.53%) |
Apr 24, 2014 | 51.93 | 52.03 | 51.61 | 51.70 | 4,697,198 | +0.07(+0.14%) |
Apr 23, 2014 | 51.02 | 51.66 | 50.92 | 51.63 | 5,479,326 | +0.52(+1.02%) |
Apr 22, 2014 | 51.04 | 51.39 | 50.83 | 51.11 | 2,707,592 | +0.08(+0.16%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.71 | 51.03 | 2,440,543 | +0.11(+0.22%) |
Apr 17, 2014 | 50.44 | 50.92 | 50.92 | 50.92 | 5,304,051 | +0.62(+1.23%) |
Apr 16, 2014 | 49.82 | 50.32 | 49.73 | 50.30 | 4,263,445 | +0.79(+1.59%) |
Apr 15, 2014 | 48.59 | 49.58 | 48.47 | 49.51 | 4,777,860 | +0.88(+1.81%) |
Apr 14, 2014 | 49.09 | 49.23 | 48.19 | 48.63 | 4,540,693 | -0.02(-0.05%) |
Apr 11, 2014 | 48.13 | 49.41 | 48.13 | 48.65 | 3,814,630 | -0.48(-0.98%) |
Apr 10, 2014 | 49.87 | 50.07 | 49.05 | 49.14 | 5,067,101 | -0.78(-1.56%) |
Apr 09, 2014 | 49.81 | 49.94 | 49.36 | 49.92 | 3,617,304 | +0.33(+0.66%) |
Apr 08, 2014 | 49.48 | 49.70 | 49.18 | 49.59 | 6,517,976 | +0.13(+0.27%) |
Apr 07, 2014 | 50.00 | 50.11 | 49.45 | 49.46 | 4,996,316 | -0.59(-1.17%) |
Apr 04, 2014 | 50.76 | 51.00 | 50.02 | 50.04 | 4,201,508 | -0.50(-0.99%) |
Apr 03, 2014 | 50.63 | 50.80 | 50.31 | 50.54 | 3,066,456 | +0.07(+0.15%) |
Apr 02, 2014 | 50.08 | 50.60 | 50.01 | 50.47 | 4,064,599 | +0.39(+0.77%) |