Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.21 | 52.63 | 52.01 | 52.26 | 1,379,341 | +0.18(+0.34%) |
Jun 27, 2014 | 51.43 | 52.08 | 51.18 | 52.08 | 3,312,567 | +0.54(+1.04%) |
Jun 26, 2014 | 52.13 | 52.27 | 51.28 | 51.55 | 1,130,265 | -0.58(-1.11%) |
Jun 25, 2014 | 51.71 | 52.30 | 51.70 | 52.12 | 867,843 | +0.48(+0.93%) |
Jun 24, 2014 | 52.49 | 52.88 | 51.62 | 51.64 | 840,207 | -0.95(-1.81%) |
Jun 23, 2014 | 52.77 | 52.99 | 52.46 | 52.60 | 692,796 | +0.03(+0.06%) |
Jun 20, 2014 | 52.61 | 52.74 | 52.35 | 52.56 | 717,718 | +0.00(+0.00%) |
Jun 19, 2014 | 52.26 | 52.56 | 52.16 | 52.56 | 622,846 | +0.10(+0.19%) |
Jun 18, 2014 | 52.09 | 52.59 | 51.98 | 52.47 | 731,700 | +0.56(+1.08%) |
Jun 17, 2014 | 51.95 | 52.51 | 51.81 | 51.90 | 650,667 | -0.07(-0.14%) |
Jun 16, 2014 | 52.03 | 52.13 | 51.69 | 51.98 | 735,419 | -0.19(-0.36%) |
Jun 13, 2014 | 52.08 | 52.28 | 51.68 | 52.16 | 690,391 | -0.02(-0.05%) |
Jun 12, 2014 | 52.29 | 52.76 | 51.98 | 52.19 | 1,343,592 | -0.17(-0.33%) |
Jun 11, 2014 | 51.70 | 52.38 | 51.45 | 52.36 | 1,546,879 | +0.67(+1.31%) |
Jun 10, 2014 | 51.64 | 51.93 | 51.36 | 51.69 | 1,115,666 | -0.58(-1.10%) |
Jun 06, 2014 | 52.07 | 52.27 | 51.95 | 52.26 | 684,653 | +0.33(+0.64%) |
Jun 05, 2014 | 51.44 | 52.09 | 51.04 | 51.93 | 883,983 | +0.63(+1.22%) |
Jun 04, 2014 | 51.22 | 51.51 | 51.10 | 51.30 | 753,313 | -0.07(-0.13%) |
Jun 03, 2014 | 50.81 | 51.68 | 50.78 | 51.37 | 752,879 | +0.29(+0.57%) |
Jun 02, 2014 | 51.15 | 51.20 | 50.71 | 51.08 | 866,049 | +0.10(+0.19%) |
May 30, 2014 | 50.90 | 51.15 | 50.43 | 50.98 | 1,834,757 | -0.02(-0.05%) |
May 29, 2014 | 50.02 | 51.02 | 49.90 | 51.00 | 1,198,394 | +1.23(+2.47%) |
May 28, 2014 | 49.73 | 49.99 | 49.22 | 49.77 | 1,269,763 | +0.01(+0.02%) |
May 27, 2014 | 49.93 | 50.27 | 49.42 | 49.77 | 1,107,995 | +0.02(+0.05%) |
May 23, 2014 | 49.35 | 49.74 | 49.74 | 49.74 | 939,188 | +0.17(+0.34%) |
May 22, 2014 | 49.10 | 49.95 | 48.95 | 49.57 | 881,776 | +0.43(+0.88%) |
May 21, 2014 | 48.21 | 49.27 | 48.15 | 49.14 | 1,100,941 | +1.08(+2.25%) |
May 20, 2014 | 48.43 | 48.93 | 47.97 | 48.06 | 1,052,676 | -0.49(-1.01%) |
May 19, 2014 | 48.30 | 49.14 | 48.30 | 48.55 | 1,124,053 | +0.20(+0.42%) |
May 16, 2014 | 47.67 | 48.36 | 47.03 | 48.34 | 1,783,012 | +0.88(+1.85%) |
May 15, 2014 | 48.54 | 48.59 | 46.95 | 47.47 | 1,661,861 | -1.09(-2.24%) |
May 14, 2014 | 48.97 | 49.08 | 48.45 | 48.55 | 774,414 | -0.36(-0.73%) |
May 13, 2014 | 49.55 | 49.65 | 48.85 | 48.91 | 1,131,867 | -0.59(-1.20%) |
May 12, 2014 | 48.61 | 49.52 | 48.61 | 49.51 | 1,120,524 | +1.11(+2.30%) |
May 09, 2014 | 48.90 | 49.12 | 48.17 | 48.39 | 1,719,138 | -0.48(-0.98%) |
May 08, 2014 | 49.22 | 49.33 | 48.62 | 48.87 | 1,556,810 | -0.49(-0.99%) |
May 07, 2014 | 49.70 | 49.81 | 48.90 | 49.36 | 1,552,816 | -0.30(-0.61%) |
May 06, 2014 | 49.76 | 49.88 | 49.46 | 49.66 | 1,356,315 | -0.27(-0.54%) |
May 05, 2014 | 49.42 | 50.22 | 49.34 | 49.93 | 1,126,674 | +0.19(+0.38%) |
May 02, 2014 | 49.78 | 50.39 | 49.69 | 49.74 | 985,380 | -0.02(-0.05%) |
May 01, 2014 | 49.73 | 49.83 | 49.40 | 49.77 | 1,336,316 | +0.02(+0.05%) |
Apr 30, 2014 | 49.15 | 49.88 | 48.91 | 49.74 | 1,689,470 | +0.52(+1.05%) |
Apr 29, 2014 | 48.63 | 49.30 | 48.56 | 49.22 | 1,473,548 | +0.87(+1.79%) |
Apr 28, 2014 | 48.45 | 48.92 | 47.78 | 48.36 | 1,261,428 | +0.36(+0.74%) |
Apr 25, 2014 | 47.84 | 48.11 | 47.55 | 48.00 | 1,104,321 | +0.06(+0.14%) |
Apr 24, 2014 | 48.34 | 48.57 | 47.75 | 47.94 | 1,062,292 | -0.32(-0.65%) |
Apr 23, 2014 | 48.73 | 48.84 | 47.70 | 48.25 | 1,436,362 | -0.40(-0.83%) |
Apr 22, 2014 | 48.96 | 50.06 | 48.54 | 48.66 | 4,161,561 | +1.60(+3.39%) |
Apr 21, 2014 | 46.66 | 47.35 | 46.39 | 47.06 | 1,864,214 | +0.45(+0.96%) |
Apr 17, 2014 | 46.22 | 46.62 | 46.62 | 46.62 | 1,300,921 | +0.45(+0.96%) |
Apr 16, 2014 | 45.98 | 46.57 | 45.90 | 46.17 | 1,161,327 | +0.66(+1.44%) |
Apr 15, 2014 | 44.96 | 45.52 | 44.52 | 45.52 | 832,656 | +0.53(+1.19%) |
Apr 14, 2014 | 44.56 | 45.45 | 44.40 | 44.98 | 1,223,709 | +0.73(+1.65%) |
Apr 11, 2014 | 44.39 | 44.72 | 44.11 | 44.25 | 745,799 | -0.29(-0.65%) |
Apr 10, 2014 | 44.96 | 45.58 | 44.45 | 44.54 | 710,429 | -0.53(-1.17%) |
Apr 09, 2014 | 45.09 | 45.36 | 44.72 | 45.07 | 1,348,354 | +0.06(+0.13%) |
Apr 08, 2014 | 44.64 | 45.10 | 44.32 | 45.01 | 1,240,296 | +0.53(+1.20%) |
Apr 07, 2014 | 45.91 | 46.01 | 44.21 | 44.48 | 965,918 | -1.53(-3.33%) |
Apr 04, 2014 | 46.48 | 46.85 | 45.69 | 46.01 | 824,718 | -0.01(-0.02%) |
Apr 03, 2014 | 45.97 | 46.36 | 45.87 | 46.02 | 856,902 | +0.19(+0.41%) |
Apr 02, 2014 | 45.41 | 45.84 | 45.20 | 45.83 | 661,763 | +0.46(+1.02%) |