Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.67 | 48.10 | 47.59 | 48.00 | 15,887 | +0.16(+0.33%) |
Jun 27, 2014 | 47.63 | 47.84 | 47.51 | 47.84 | 38,478 | +0.20(+0.42%) |
Jun 26, 2014 | 47.50 | 47.67 | 47.20 | 47.64 | 6,345 | +0.09(+0.19%) |
Jun 25, 2014 | 47.46 | 47.55 | 47.46 | 47.55 | 2,911 | -0.10(-0.21%) |
Jun 24, 2014 | 47.91 | 48.14 | 47.65 | 47.65 | 2,300 | -0.23(-0.48%) |
Jun 23, 2014 | 48.28 | 48.31 | 47.75 | 47.88 | 5,560 | -0.08(-0.17%) |
Jun 20, 2014 | 48.20 | 48.20 | 47.89 | 47.96 | 1,772 | +0.12(+0.25%) |
Jun 19, 2014 | 47.75 | 47.89 | 47.39 | 47.84 | 10,382 | +0.44(+0.93%) |
Jun 18, 2014 | 46.65 | 47.62 | 46.65 | 47.40 | 22,725 | +1.01(+2.18%) |
Jun 17, 2014 | 46.23 | 46.39 | 46.18 | 46.39 | 5,182 | +0.29(+0.63%) |
Jun 16, 2014 | 46.02 | 46.26 | 46.02 | 46.10 | 3,893 | +0.36(+0.79%) |
Jun 13, 2014 | 45.56 | 45.76 | 45.22 | 45.74 | 2,381 | +0.60(+1.33%) |
Jun 12, 2014 | 45.37 | 45.37 | 44.97 | 45.14 | 3,597 | -0.35(-0.77%) |
Jun 11, 2014 | 46.00 | 46.00 | 45.49 | 45.49 | 8,883 | -0.53(-1.15%) |
Jun 10, 2014 | 46.20 | 46.31 | 46.02 | 46.02 | 13,389 | -0.58(-1.25%) |
Jun 06, 2014 | 46.72 | 46.87 | 46.60 | 46.60 | 7,986 | +0.14(+0.30%) |
Jun 05, 2014 | 45.90 | 46.47 | 45.70 | 46.46 | 27,857 | +0.70(+1.53%) |
Jun 04, 2014 | 45.92 | 45.92 | 45.47 | 45.76 | 16,116 | +0.09(+0.20%) |
Jun 03, 2014 | 45.66 | 45.75 | 45.52 | 45.67 | 2,165 | +0.06(+0.13%) |
Jun 02, 2014 | 45.75 | 45.75 | 45.61 | 45.61 | 774 | -0.18(-0.39%) |
May 30, 2014 | 45.68 | 45.81 | 45.67 | 45.79 | 2,404 | +0.69(+1.53%) |
May 29, 2014 | 45.07 | 45.15 | 45.07 | 45.10 | 1,768 | +0.59(+1.33%) |
May 28, 2014 | 45.00 | 45.05 | 44.31 | 44.51 | 15,094 | -0.42(-0.93%) |
May 27, 2014 | 44.31 | 44.96 | 44.31 | 44.93 | 3,459 | +0.45(+1.01%) |
May 23, 2014 | 44.06 | 44.48 | 44.48 | 44.48 | 6,500 | +0.05(+0.11%) |
May 22, 2014 | 43.89 | 44.43 | 43.86 | 44.43 | 5,425 | +0.54(+1.23%) |
May 21, 2014 | 43.74 | 43.89 | 43.59 | 43.89 | 7,271 | +0.40(+0.92%) |
May 20, 2014 | 43.68 | 43.84 | 43.26 | 43.49 | 8,868 | -0.44(-1.00%) |
May 19, 2014 | 43.82 | 44.11 | 43.82 | 43.93 | 6,827 | -0.12(-0.27%) |
May 16, 2014 | 43.94 | 44.05 | 43.82 | 44.05 | 2,353 | +0.06(+0.14%) |
May 15, 2014 | 43.76 | 44.46 | 43.76 | 43.99 | 3,447 | -0.65(-1.46%) |
May 14, 2014 | 44.97 | 45.08 | 44.57 | 44.64 | 7,226 | -0.19(-0.42%) |
May 13, 2014 | 45.27 | 45.27 | 44.76 | 44.83 | 5,599 | -0.02(-0.04%) |
May 12, 2014 | 45.04 | 45.04 | 44.84 | 44.85 | 1,660 | +0.35(+0.79%) |
May 09, 2014 | 44.95 | 44.95 | 44.45 | 44.50 | 1,665 | -0.45(-1.00%) |
May 08, 2014 | 45.35 | 45.36 | 44.95 | 44.95 | 6,615 | -0.30(-0.66%) |
May 07, 2014 | 44.85 | 45.25 | 44.67 | 45.25 | 4,034 | +0.91(+2.06%) |
May 06, 2014 | 44.60 | 44.60 | 44.34 | 44.34 | 1,162 | -0.42(-0.95%) |
May 05, 2014 | 45.40 | 45.40 | 44.10 | 44.76 | 3,879 | +0.14(+0.31%) |
May 02, 2014 | 45.61 | 45.61 | 44.58 | 44.62 | 5,118 | -0.65(-1.44%) |
May 01, 2014 | 44.94 | 45.36 | 44.93 | 45.27 | 2,702 | +0.13(+0.29%) |
Apr 30, 2014 | 45.02 | 45.19 | 45.02 | 45.14 | 966 | +0.13(+0.28%) |
Apr 29, 2014 | 45.18 | 45.33 | 44.90 | 45.01 | 4,759 | +0.35(+0.78%) |
Apr 28, 2014 | 44.90 | 45.00 | 44.29 | 44.67 | 14,147 | +0.08(+0.17%) |
Apr 25, 2014 | 45.00 | 45.00 | 44.28 | 44.59 | 13,919 | -0.06(-0.13%) |
Apr 24, 2014 | 44.88 | 44.88 | 44.36 | 44.65 | 4,831 | +0.21(+0.47%) |
Apr 23, 2014 | 44.50 | 44.72 | 44.44 | 44.44 | 3,259 | +0.05(+0.11%) |
Apr 22, 2014 | 44.30 | 44.53 | 44.30 | 44.39 | 8,363 | -0.12(-0.27%) |
Apr 21, 2014 | 44.40 | 44.51 | 44.19 | 44.51 | 1,643 | +0.13(+0.29%) |
Apr 17, 2014 | 44.39 | 44.38 | 44.38 | 44.38 | 1,800 | -0.04(-0.09%) |
Apr 16, 2014 | 44.32 | 44.42 | 44.21 | 44.42 | 2,842 | +0.67(+1.53%) |
Apr 15, 2014 | 43.17 | 43.77 | 42.95 | 43.75 | 10,211 | +0.70(+1.63%) |
Apr 14, 2014 | 42.64 | 43.13 | 42.64 | 43.05 | 3,007 | +0.79(+1.87%) |
Apr 11, 2014 | 42.90 | 42.90 | 42.26 | 42.26 | 2,896 | -0.37(-0.87%) |
Apr 10, 2014 | 43.15 | 43.15 | 42.63 | 42.63 | 2,831 | -1.07(-2.45%) |
Apr 09, 2014 | 43.61 | 43.70 | 43.48 | 43.70 | 1,902 | +0.09(+0.21%) |
Apr 08, 2014 | 42.99 | 43.61 | 42.92 | 43.61 | 9,361 | +0.32(+0.73%) |
Apr 07, 2014 | 43.42 | 43.75 | 43.29 | 43.29 | 1,840 | -0.68(-1.55%) |
Apr 04, 2014 | 44.65 | 44.65 | 43.97 | 43.97 | 1,063 | -0.19(-0.43%) |
Apr 03, 2014 | 44.24 | 44.24 | 44.12 | 44.16 | 1,816 | +0.09(+0.21%) |
Apr 02, 2014 | 44.00 | 44.07 | 44.00 | 44.07 | 681 | +0.34(+0.77%) |