Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.18 | 52.21 | 51.92 | 51.97 | 191,250 | +0.04(+0.08%) |
Jun 27, 2014 | 51.68 | 51.96 | 51.66 | 51.92 | 1,875,084 | +0.11(+0.21%) |
Jun 26, 2014 | 52.01 | 52.01 | 51.66 | 51.82 | 527,486 | +0.33(+0.64%) |
Jun 25, 2014 | 51.38 | 51.56 | 51.31 | 51.48 | 275,867 | +0.22(+0.44%) |
Jun 24, 2014 | 51.53 | 51.71 | 51.23 | 51.26 | 539,110 | +0.02(+0.03%) |
Jun 23, 2014 | 51.28 | 51.30 | 51.15 | 51.25 | 175,531 | -0.16(-0.30%) |
Jun 20, 2014 | 51.48 | 51.48 | 51.32 | 51.40 | 269,829 | -0.30(-0.57%) |
Jun 19, 2014 | 51.72 | 51.78 | 51.57 | 51.70 | 1,096,482 | -0.16(-0.32%) |
Jun 18, 2014 | 51.44 | 51.89 | 51.26 | 51.86 | 1,169,121 | +0.29(+0.56%) |
Jun 17, 2014 | 51.51 | 51.60 | 51.46 | 51.57 | 1,010,071 | +0.07(+0.13%) |
Jun 16, 2014 | 51.40 | 51.60 | 51.39 | 51.51 | 766,606 | -0.08(-0.16%) |
Jun 13, 2014 | 51.53 | 51.61 | 51.37 | 51.59 | 401,078 | +0.08(+0.16%) |
Jun 12, 2014 | 51.85 | 51.95 | 51.43 | 51.51 | 211,730 | -0.24(-0.46%) |
Jun 11, 2014 | 51.74 | 51.81 | 51.63 | 51.75 | 292,314 | -0.27(-0.52%) |
Jun 10, 2014 | 51.91 | 52.03 | 51.84 | 52.02 | 385,337 | +0.43(+0.83%) |
Jun 06, 2014 | 51.60 | 51.70 | 51.53 | 51.59 | 262,340 | +0.06(+0.11%) |
Jun 05, 2014 | 51.28 | 51.55 | 51.23 | 51.53 | 585,322 | +0.40(+0.79%) |
Jun 04, 2014 | 51.05 | 51.15 | 50.92 | 51.13 | 472,535 | -0.25(-0.48%) |
Jun 03, 2014 | 51.03 | 51.46 | 51.03 | 51.38 | 535,649 | +0.33(+0.64%) |
Jun 02, 2014 | 51.16 | 51.16 | 51.00 | 51.05 | 866,682 | +0.23(+0.45%) |
May 30, 2014 | 50.97 | 51.03 | 50.76 | 50.82 | 412,364 | -0.32(-0.63%) |
May 29, 2014 | 51.11 | 51.20 | 51.06 | 51.14 | 1,078,324 | +0.02(+0.05%) |
May 28, 2014 | 50.97 | 51.17 | 50.94 | 51.11 | 1,033,289 | +0.34(+0.66%) |
May 27, 2014 | 50.97 | 50.97 | 50.64 | 50.78 | 463,851 | -0.33(-0.64%) |
May 23, 2014 | 51.15 | 51.11 | 51.11 | 51.11 | 411,168 | +0.07(+0.15%) |
May 22, 2014 | 51.03 | 51.06 | 50.95 | 51.03 | 134,741 | +0.25(+0.49%) |
May 21, 2014 | 50.74 | 50.80 | 50.64 | 50.78 | 1,366,366 | +0.39(+0.78%) |
May 20, 2014 | 50.46 | 50.60 | 50.29 | 50.39 | 135,660 | -0.36(-0.71%) |
May 19, 2014 | 50.51 | 50.80 | 50.51 | 50.75 | 516,863 | -0.04(-0.08%) |
May 16, 2014 | 50.33 | 50.81 | 50.33 | 50.79 | 368,939 | +0.77(+1.55%) |
May 15, 2014 | 50.19 | 50.20 | 49.86 | 50.02 | 654,351 | -0.15(-0.30%) |
May 14, 2014 | 50.02 | 50.34 | 50.02 | 50.17 | 266,275 | +0.21(+0.41%) |
May 13, 2014 | 49.84 | 50.06 | 49.78 | 49.96 | 245,812 | +0.18(+0.36%) |
May 12, 2014 | 49.51 | 49.80 | 49.51 | 49.78 | 329,763 | +0.79(+1.61%) |
May 09, 2014 | 48.92 | 49.11 | 48.86 | 48.99 | 133,938 | +0.12(+0.24%) |
May 08, 2014 | 48.89 | 49.13 | 48.82 | 48.88 | 238,758 | -0.12(-0.24%) |
May 07, 2014 | 48.88 | 49.00 | 48.66 | 48.99 | 291,969 | -0.07(-0.15%) |
May 06, 2014 | 48.90 | 49.27 | 48.90 | 49.07 | 214,425 | +0.00(+0.00%) |
May 05, 2014 | 48.95 | 49.07 | 48.77 | 49.07 | 172,350 | -0.15(-0.30%) |
May 02, 2014 | 49.01 | 49.33 | 49.01 | 49.21 | 335,824 | +0.04(+0.08%) |
May 01, 2014 | 48.94 | 49.26 | 48.93 | 49.17 | 226,422 | +0.15(+0.30%) |
Apr 30, 2014 | 48.80 | 49.05 | 48.79 | 49.02 | 311,130 | -0.28(-0.57%) |
Apr 29, 2014 | 49.32 | 49.44 | 49.07 | 49.30 | 327,685 | +0.38(+0.77%) |
Apr 28, 2014 | 48.84 | 49.02 | 48.62 | 48.93 | 445,228 | +0.05(+0.10%) |
Apr 25, 2014 | 48.91 | 48.91 | 48.61 | 48.88 | 1,397,541 | -0.57(-1.15%) |
Apr 24, 2014 | 49.46 | 49.46 | 49.13 | 49.44 | 218,880 | +0.09(+0.18%) |
Apr 23, 2014 | 49.42 | 49.53 | 49.16 | 49.35 | 790,561 | -0.31(-0.63%) |
Apr 22, 2014 | 49.83 | 49.95 | 49.67 | 49.67 | 1,693,898 | -0.16(-0.31%) |
Apr 21, 2014 | 49.96 | 49.96 | 49.72 | 49.82 | 494,923 | -0.23(-0.46%) |
Apr 17, 2014 | 49.95 | 50.05 | 50.05 | 50.05 | 182,052 | +0.11(+0.21%) |
Apr 16, 2014 | 49.80 | 49.99 | 49.63 | 49.95 | 423,618 | +0.40(+0.81%) |
Apr 15, 2014 | 49.73 | 49.76 | 48.99 | 49.54 | 457,275 | -0.49(-0.97%) |
Apr 14, 2014 | 50.05 | 50.15 | 49.81 | 50.03 | 507,522 | +0.14(+0.28%) |
Apr 11, 2014 | 49.63 | 49.95 | 49.63 | 49.89 | 479,966 | -0.11(-0.21%) |
Apr 10, 2014 | 50.39 | 50.51 | 49.89 | 50.00 | 2,024,111 | -0.14(-0.28%) |
Apr 09, 2014 | 50.08 | 50.33 | 49.70 | 50.13 | 381,447 | +0.45(+0.91%) |
Apr 08, 2014 | 49.62 | 49.91 | 49.56 | 49.68 | 366,574 | +0.73(+1.50%) |
Apr 07, 2014 | 49.00 | 49.26 | 48.82 | 48.95 | 577,680 | -0.10(-0.20%) |
Apr 04, 2014 | 49.51 | 49.91 | 49.02 | 49.05 | 391,989 | -0.11(-0.22%) |
Apr 03, 2014 | 49.07 | 49.21 | 48.79 | 49.16 | 876,726 | -0.13(-0.27%) |
Apr 02, 2014 | 49.16 | 49.35 | 49.14 | 49.29 | 656,337 | +0.09(+0.18%) |