Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.95 | 52.36 | 51.75 | 52.00 | 1,386,315 | +0.18(+0.34%) |
Jun 27, 2014 | 51.17 | 51.82 | 50.92 | 51.82 | 3,329,316 | +0.53(+1.04%) |
Jun 26, 2014 | 51.87 | 52.00 | 51.02 | 51.29 | 1,135,980 | -0.57(-1.11%) |
Jun 25, 2014 | 51.45 | 52.04 | 51.44 | 51.86 | 872,232 | +0.48(+0.93%) |
Jun 24, 2014 | 52.23 | 52.61 | 51.36 | 51.38 | 844,455 | -0.95(-1.81%) |
Jun 23, 2014 | 52.51 | 52.72 | 52.19 | 52.33 | 696,299 | +0.03(+0.06%) |
Jun 20, 2014 | 52.35 | 52.48 | 52.09 | 52.30 | 721,348 | +0.00(+0.00%) |
Jun 19, 2014 | 52.00 | 52.30 | 51.90 | 52.30 | 625,996 | +0.10(+0.19%) |
Jun 18, 2014 | 51.83 | 52.33 | 51.72 | 52.20 | 735,400 | +0.56(+1.08%) |
Jun 17, 2014 | 51.69 | 52.25 | 51.55 | 51.64 | 653,957 | -0.07(-0.14%) |
Jun 16, 2014 | 51.77 | 51.87 | 51.43 | 51.72 | 739,137 | -0.19(-0.36%) |
Jun 13, 2014 | 51.81 | 52.02 | 51.42 | 51.90 | 693,882 | -0.02(-0.05%) |
Jun 12, 2014 | 52.03 | 52.49 | 51.72 | 51.93 | 1,350,386 | -0.17(-0.33%) |
Jun 11, 2014 | 51.44 | 52.12 | 51.19 | 52.10 | 1,554,701 | +0.67(+1.31%) |
Jun 10, 2014 | 51.38 | 51.67 | 51.10 | 51.43 | 1,121,307 | -0.57(-1.10%) |
Jun 06, 2014 | 51.81 | 52.01 | 51.69 | 52.00 | 688,114 | +0.33(+0.64%) |
Jun 05, 2014 | 51.18 | 51.83 | 50.79 | 51.67 | 888,453 | +0.62(+1.22%) |
Jun 04, 2014 | 50.96 | 51.26 | 50.84 | 51.04 | 757,122 | -0.06(-0.13%) |
Jun 03, 2014 | 50.55 | 51.42 | 50.53 | 51.11 | 756,686 | +0.29(+0.57%) |
Jun 02, 2014 | 50.89 | 50.94 | 50.45 | 50.82 | 870,428 | +0.10(+0.19%) |
May 30, 2014 | 50.65 | 50.89 | 50.18 | 50.72 | 1,844,034 | -0.02(-0.05%) |
May 29, 2014 | 49.77 | 50.76 | 49.65 | 50.75 | 1,204,454 | +1.22(+2.47%) |
May 28, 2014 | 49.48 | 49.74 | 48.97 | 49.52 | 1,276,184 | +0.01(+0.02%) |
May 27, 2014 | 49.68 | 50.02 | 49.17 | 49.52 | 1,113,597 | +0.02(+0.05%) |
May 23, 2014 | 49.10 | 49.49 | 49.49 | 49.49 | 943,937 | +0.17(+0.34%) |
May 22, 2014 | 48.85 | 49.70 | 48.71 | 49.32 | 886,235 | +0.43(+0.88%) |
May 21, 2014 | 47.96 | 49.02 | 47.91 | 48.89 | 1,106,508 | +1.08(+2.25%) |
May 20, 2014 | 48.19 | 48.68 | 47.73 | 47.82 | 1,057,999 | -0.49(-1.00%) |
May 19, 2014 | 48.06 | 48.89 | 48.06 | 48.30 | 1,129,736 | +0.20(+0.42%) |
May 16, 2014 | 47.43 | 48.12 | 46.80 | 48.10 | 1,792,028 | +0.87(+1.85%) |
May 15, 2014 | 48.29 | 48.35 | 46.72 | 47.23 | 1,670,264 | -1.08(-2.24%) |
May 14, 2014 | 48.72 | 48.83 | 48.21 | 48.31 | 778,330 | -0.36(-0.73%) |
May 13, 2014 | 49.31 | 49.40 | 48.60 | 48.67 | 1,137,590 | -0.59(-1.20%) |
May 12, 2014 | 48.37 | 49.27 | 48.37 | 49.26 | 1,126,190 | +1.11(+2.30%) |
May 09, 2014 | 48.66 | 48.88 | 47.93 | 48.15 | 1,727,831 | -0.48(-0.98%) |
May 08, 2014 | 48.97 | 49.08 | 48.38 | 48.63 | 1,564,682 | -0.49(-0.99%) |
May 07, 2014 | 49.45 | 49.56 | 48.66 | 49.11 | 1,560,668 | -0.30(-0.61%) |
May 06, 2014 | 49.51 | 49.63 | 49.21 | 49.41 | 1,363,173 | -0.27(-0.54%) |
May 05, 2014 | 49.17 | 49.97 | 49.10 | 49.68 | 1,132,371 | +0.19(+0.38%) |
May 02, 2014 | 49.53 | 50.14 | 49.44 | 49.49 | 990,362 | -0.02(-0.05%) |
May 01, 2014 | 49.48 | 49.58 | 49.15 | 49.52 | 1,343,073 | +0.02(+0.05%) |
Apr 30, 2014 | 48.90 | 49.63 | 48.66 | 49.49 | 1,698,012 | +0.52(+1.05%) |
Apr 29, 2014 | 48.39 | 49.05 | 48.32 | 48.98 | 1,480,999 | +0.86(+1.79%) |
Apr 28, 2014 | 48.21 | 48.68 | 47.54 | 48.11 | 1,267,806 | +0.35(+0.74%) |
Apr 25, 2014 | 47.60 | 47.87 | 47.31 | 47.76 | 1,109,904 | +0.06(+0.14%) |
Apr 24, 2014 | 48.10 | 48.32 | 47.51 | 47.70 | 1,067,663 | -0.31(-0.65%) |
Apr 23, 2014 | 48.48 | 48.59 | 47.46 | 48.01 | 1,443,625 | -0.40(-0.83%) |
Apr 22, 2014 | 48.72 | 49.81 | 48.29 | 48.41 | 4,182,604 | +1.59(+3.39%) |
Apr 21, 2014 | 46.43 | 47.11 | 46.16 | 46.83 | 1,873,640 | +0.44(+0.96%) |
Apr 17, 2014 | 45.99 | 46.38 | 46.38 | 46.38 | 1,307,499 | +0.44(+0.96%) |
Apr 16, 2014 | 45.75 | 46.33 | 45.67 | 45.94 | 1,167,199 | +0.65(+1.44%) |
Apr 15, 2014 | 44.74 | 45.29 | 44.30 | 45.29 | 836,866 | +0.53(+1.19%) |
Apr 14, 2014 | 44.34 | 45.22 | 44.17 | 44.75 | 1,229,897 | +0.73(+1.65%) |
Apr 11, 2014 | 44.17 | 44.50 | 43.89 | 44.03 | 749,570 | -0.29(-0.65%) |
Apr 10, 2014 | 44.73 | 45.35 | 44.22 | 44.32 | 714,022 | -0.52(-1.17%) |
Apr 09, 2014 | 44.86 | 45.13 | 44.49 | 44.84 | 1,355,172 | +0.06(+0.13%) |
Apr 08, 2014 | 44.42 | 44.88 | 44.09 | 44.79 | 1,246,567 | +0.53(+1.20%) |
Apr 07, 2014 | 45.68 | 45.78 | 43.99 | 44.25 | 970,802 | -1.52(-3.33%) |
Apr 04, 2014 | 46.24 | 46.62 | 45.46 | 45.78 | 828,888 | -0.01(-0.02%) |
Apr 03, 2014 | 45.74 | 46.12 | 45.64 | 45.79 | 861,235 | +0.19(+0.41%) |
Apr 02, 2014 | 45.18 | 45.61 | 44.97 | 45.60 | 665,109 | +0.46(+1.02%) |