Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.21 | 45.74 | 44.84 | 45.60 | 6,427,700 | +0.22(+0.48%) |
Jun 27, 2014 | 45.65 | 46.02 | 44.89 | 45.38 | 24,235,400 | -0.25(-0.55%) |
Jun 26, 2014 | 45.86 | 45.86 | 45.33 | 45.63 | 3,191,600 | -0.20(-0.44%) |
Jun 25, 2014 | 45.45 | 45.90 | 45.09 | 45.83 | 3,622,200 | +0.24(+0.53%) |
Jun 24, 2014 | 45.92 | 46.09 | 45.55 | 45.59 | 2,890,500 | -0.38(-0.83%) |
Jun 23, 2014 | 46.23 | 46.29 | 45.80 | 45.97 | 3,167,500 | -0.26(-0.56%) |
Jun 20, 2014 | 46.58 | 46.58 | 46.08 | 46.23 | 4,616,400 | -0.23(-0.50%) |
Jun 19, 2014 | 46.18 | 46.64 | 45.99 | 46.46 | 3,731,400 | +0.26(+0.56%) |
Jun 18, 2014 | 45.84 | 46.26 | 45.62 | 46.20 | 2,481,000 | +0.20(+0.43%) |
Jun 17, 2014 | 45.25 | 46.08 | 45.21 | 46.00 | 3,358,700 | +0.63(+1.39%) |
Jun 16, 2014 | 44.71 | 45.59 | 44.71 | 45.37 | 3,408,000 | +0.62(+1.39%) |
Jun 13, 2014 | 44.63 | 44.84 | 44.36 | 44.75 | 1,637,200 | +0.14(+0.31%) |
Jun 12, 2014 | 44.67 | 44.86 | 44.48 | 44.61 | 2,499,200 | -0.05(-0.11%) |
Jun 11, 2014 | 44.48 | 44.75 | 44.32 | 44.66 | 1,833,200 | +0.08(+0.18%) |
Jun 10, 2014 | 44.76 | 44.91 | 44.44 | 44.58 | 2,209,700 | -0.26(-0.58%) |
Jun 09, 2014 | 44.51 | 45.00 | 44.42 | 44.84 | 1,646,700 | +0.41(+0.92%) |
Jun 06, 2014 | 44.09 | 44.44 | 44.09 | 44.43 | 2,475,400 | +0.55(+1.25%) |
Jun 05, 2014 | 43.87 | 44.09 | 43.57 | 43.88 | 2,141,000 | +0.15(+0.34%) |
Jun 04, 2014 | 43.28 | 43.93 | 43.18 | 43.73 | 2,733,700 | +0.45(+1.04%) |
Jun 03, 2014 | 43.54 | 43.74 | 43.11 | 43.28 | 3,091,200 | -0.46(-1.05%) |
Jun 02, 2014 | 43.64 | 43.93 | 43.28 | 43.74 | 2,576,300 | +0.10(+0.23%) |
May 30, 2014 | 43.64 | 43.81 | 43.54 | 43.64 | 2,907,300 | -0.06(-0.14%) |
May 29, 2014 | 43.73 | 43.86 | 43.36 | 43.70 | 2,562,700 | -0.02(-0.05%) |
May 28, 2014 | 43.77 | 44.26 | 43.69 | 43.72 | 2,560,600 | -5.14(-10.52%) |
May 27, 2014 | 48.47 | 48.93 | 48.45 | 48.86 | 4,614,401 | +5.57(+12.87%) |
May 23, 2014 | 42.86 | 43.38 | 42.74 | 43.29 | 1,628,700 | +0.52(+1.22%) |
May 22, 2014 | 42.70 | 43.07 | 42.62 | 42.77 | 3,271,400 | +0.14(+0.33%) |
May 21, 2014 | 42.95 | 43.15 | 42.48 | 42.63 | 2,814,900 | -0.13(-0.30%) |
May 20, 2014 | 43.10 | 43.26 | 42.59 | 42.76 | 2,108,800 | -0.41(-0.95%) |
May 19, 2014 | 42.54 | 43.24 | 42.47 | 43.17 | 1,683,400 | +0.51(+1.20%) |
May 16, 2014 | 42.37 | 42.68 | 42.24 | 42.66 | 1,792,600 | +0.20(+0.47%) |
May 15, 2014 | 42.58 | 42.60 | 42.02 | 42.46 | 1,471,900 | -0.28(-0.66%) |
May 14, 2014 | 42.96 | 43.06 | 42.71 | 42.74 | 1,929,300 | -0.20(-0.47%) |
May 13, 2014 | 43.03 | 43.42 | 42.92 | 42.94 | 2,312,500 | -0.11(-0.26%) |
May 12, 2014 | 41.91 | 43.26 | 41.89 | 43.05 | 6,148,700 | +1.46(+3.51%) |
May 09, 2014 | 41.23 | 41.71 | 41.11 | 41.59 | 2,774,000 | +0.33(+0.80%) |
May 08, 2014 | 41.04 | 41.57 | 40.92 | 41.26 | 2,439,300 | +0.22(+0.54%) |
May 07, 2014 | 40.75 | 41.06 | 40.59 | 41.04 | 2,696,200 | +0.43(+1.06%) |
May 06, 2014 | 40.69 | 40.90 | 40.52 | 40.61 | 2,496,800 | -0.11(-0.27%) |
May 05, 2014 | 40.54 | 40.78 | 40.15 | 40.72 | 3,383,800 | -0.09(-0.22%) |
May 02, 2014 | 40.81 | 41.24 | 40.70 | 40.81 | 2,093,800 | -4.37(-9.67%) |
May 01, 2014 | 45.19 | 45.61 | 44.93 | 45.18 | 3,703,950 | +4.28(+10.46%) |
Apr 30, 2014 | 41.02 | 41.31 | 40.72 | 40.90 | 3,213,800 | -0.09(-0.22%) |
Apr 29, 2014 | 40.95 | 41.19 | 40.69 | 40.99 | 2,530,600 | +0.15(+0.37%) |
Apr 28, 2014 | 41.38 | 41.52 | 40.16 | 40.84 | 4,688,200 | -0.45(-1.09%) |
Apr 25, 2014 | 41.52 | 42.08 | 40.89 | 41.29 | 7,895,700 | -0.92(-2.18%) |
Apr 24, 2014 | 42.60 | 42.60 | 42.12 | 42.21 | 2,336,200 | -0.19(-0.45%) |
Apr 23, 2014 | 42.50 | 42.86 | 42.32 | 42.40 | 2,421,300 | -0.21(-0.49%) |
Apr 22, 2014 | 42.48 | 42.73 | 42.29 | 42.61 | 1,552,400 | +0.11(+0.26%) |
Apr 21, 2014 | 42.25 | 42.52 | 42.24 | 42.50 | 1,611,700 | +0.28(+0.66%) |
Apr 17, 2014 | 41.44 | 42.51 | 41.44 | 42.22 | 3,600,200 | +0.66(+1.59%) |
Apr 16, 2014 | 41.17 | 41.56 | 41.00 | 41.56 | 2,457,100 | +0.64(+1.56%) |
Apr 15, 2014 | 40.89 | 41.35 | 40.53 | 40.92 | 2,830,300 | +0.19(+0.47%) |
Apr 14, 2014 | 40.82 | 41.12 | 40.42 | 40.73 | 2,420,800 | +0.11(+0.27%) |
Apr 11, 2014 | 40.83 | 41.07 | 40.57 | 40.62 | 2,090,400 | -0.36(-0.88%) |
Apr 10, 2014 | 41.51 | 42.01 | 40.96 | 40.98 | 3,260,000 | -0.52(-1.25%) |
Apr 09, 2014 | 41.52 | 41.65 | 41.12 | 41.50 | 5,648,500 | +0.16(+0.39%) |
Apr 08, 2014 | 41.01 | 41.39 | 40.52 | 41.34 | 2,932,700 | +0.28(+0.68%) |
Apr 07, 2014 | 42.17 | 42.23 | 40.95 | 41.06 | 2,593,100 | -1.22(-2.89%) |
Apr 04, 2014 | 42.79 | 43.00 | 42.17 | 42.28 | 1,724,200 | -0.31(-0.73%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.37 | 42.59 | 5,291,400 | +0.15(+0.35%) |
Apr 02, 2014 | 42.90 | 43.05 | 42.43 | 42.44 | 3,705,900 | -0.50(-1.16%) |