Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.99 | 46.70 | 45.99 | 46.62 | 409,683 | +0.45(+0.96%) |
Jun 27, 2014 | 46.06 | 46.59 | 45.77 | 46.17 | 584,106 | -0.19(-0.40%) |
Jun 26, 2014 | 46.53 | 46.73 | 45.98 | 46.36 | 87,083 | -0.22(-0.47%) |
Jun 25, 2014 | 46.30 | 46.73 | 45.81 | 46.58 | 112,640 | -0.02(-0.04%) |
Jun 24, 2014 | 46.90 | 47.50 | 46.38 | 46.60 | 319,891 | -0.24(-0.51%) |
Jun 23, 2014 | 46.93 | 47.22 | 46.34 | 46.84 | 408,590 | -0.07(-0.15%) |
Jun 20, 2014 | 46.92 | 47.31 | 46.50 | 46.91 | 395,962 | +0.26(+0.56%) |
Jun 19, 2014 | 46.22 | 46.83 | 45.82 | 46.65 | 203,448 | +0.47(+1.02%) |
Jun 18, 2014 | 46.19 | 46.48 | 45.91 | 46.18 | 152,481 | +0.03(+0.07%) |
Jun 17, 2014 | 45.64 | 46.40 | 45.35 | 46.15 | 169,582 | +0.36(+0.79%) |
Jun 16, 2014 | 45.52 | 46.15 | 45.32 | 45.79 | 281,708 | +0.02(+0.04%) |
Jun 13, 2014 | 45.20 | 45.99 | 45.20 | 45.77 | 288,719 | +0.59(+1.31%) |
Jun 12, 2014 | 44.75 | 45.47 | 44.48 | 45.18 | 340,061 | +0.40(+0.89%) |
Jun 11, 2014 | 44.20 | 44.89 | 44.01 | 44.78 | 238,568 | +0.37(+0.83%) |
Jun 10, 2014 | 43.80 | 44.60 | 43.40 | 44.41 | 273,726 | +1.00(+2.30%) |
Jun 06, 2014 | 43.81 | 44.10 | 43.11 | 43.41 | 121,317 | -0.15(-0.34%) |
Jun 05, 2014 | 42.10 | 44.00 | 41.82 | 43.56 | 178,455 | +1.54(+3.66%) |
Jun 04, 2014 | 41.15 | 42.09 | 40.75 | 42.02 | 186,800 | +0.54(+1.30%) |
Jun 03, 2014 | 41.02 | 41.65 | 40.95 | 41.48 | 183,348 | -0.15(-0.36%) |
Jun 02, 2014 | 42.50 | 42.50 | 41.16 | 41.63 | 107,855 | -0.94(-2.21%) |
May 30, 2014 | 43.22 | 43.22 | 41.93 | 42.57 | 161,794 | -0.55(-1.28%) |
May 29, 2014 | 42.90 | 43.28 | 42.48 | 43.12 | 119,881 | +0.39(+0.91%) |
May 28, 2014 | 43.67 | 43.67 | 42.43 | 42.73 | 142,953 | -0.95(-2.17%) |
May 27, 2014 | 43.37 | 43.97 | 42.67 | 43.68 | 169,381 | +0.22(+0.51%) |
May 23, 2014 | 43.25 | 43.46 | 43.46 | 43.46 | 189,300 | +0.17(+0.39%) |
May 22, 2014 | 43.03 | 43.59 | 42.54 | 43.29 | 146,756 | +0.28(+0.65%) |
May 21, 2014 | 42.68 | 43.16 | 42.14 | 43.01 | 154,426 | +0.62(+1.46%) |
May 20, 2014 | 42.50 | 43.08 | 41.67 | 42.39 | 161,156 | -0.48(-1.12%) |
May 19, 2014 | 42.08 | 43.30 | 42.08 | 42.87 | 179,687 | +0.56(+1.32%) |
May 16, 2014 | 42.02 | 42.41 | 41.10 | 42.31 | 149,154 | +0.59(+1.41%) |
May 15, 2014 | 42.08 | 42.16 | 40.69 | 41.72 | 199,878 | -0.51(-1.21%) |
May 14, 2014 | 43.79 | 44.00 | 42.04 | 42.23 | 197,979 | -1.78(-4.04%) |
May 13, 2014 | 43.54 | 44.17 | 42.93 | 44.01 | 253,876 | +0.44(+1.01%) |
May 12, 2014 | 40.76 | 43.81 | 40.76 | 43.57 | 277,518 | +3.16(+7.82%) |
May 09, 2014 | 40.33 | 40.94 | 39.86 | 40.41 | 255,076 | -0.04(-0.10%) |
May 08, 2014 | 40.45 | 42.00 | 40.00 | 40.45 | 217,002 | -0.07(-0.17%) |
May 07, 2014 | 41.66 | 41.66 | 39.99 | 40.52 | 273,709 | -0.96(-2.31%) |
May 06, 2014 | 42.66 | 42.95 | 41.38 | 41.48 | 253,510 | -1.56(-3.62%) |
May 05, 2014 | 44.00 | 44.00 | 42.24 | 43.04 | 392,780 | -1.46(-3.28%) |
May 02, 2014 | 43.93 | 44.76 | 43.59 | 44.50 | 339,394 | +0.52(+1.18%) |
May 01, 2014 | 45.26 | 46.14 | 43.41 | 43.98 | 479,622 | -1.47(-3.23%) |
Apr 30, 2014 | 44.53 | 47.69 | 43.45 | 45.45 | 1,671,571 | +6.33(+16.18%) |
Apr 29, 2014 | 38.52 | 39.43 | 37.53 | 39.12 | 361,667 | +0.97(+2.54%) |
Apr 28, 2014 | 38.75 | 39.08 | 37.06 | 38.15 | 182,862 | -0.31(-0.81%) |
Apr 25, 2014 | 40.44 | 40.44 | 38.19 | 38.46 | 254,267 | -2.27(-5.57%) |
Apr 24, 2014 | 41.21 | 41.24 | 39.77 | 40.73 | 143,689 | -0.23(-0.56%) |
Apr 23, 2014 | 41.73 | 42.22 | 40.78 | 40.96 | 208,195 | -1.01(-2.41%) |
Apr 22, 2014 | 41.08 | 42.46 | 40.65 | 41.97 | 258,427 | +0.87(+2.12%) |
Apr 21, 2014 | 41.24 | 41.69 | 40.57 | 41.10 | 144,343 | -0.08(-0.19%) |
Apr 17, 2014 | 40.00 | 41.18 | 41.18 | 41.18 | 159,700 | +1.05(+2.62%) |
Apr 16, 2014 | 40.84 | 41.86 | 39.53 | 40.13 | 226,896 | -0.30(-0.74%) |
Apr 15, 2014 | 40.39 | 41.13 | 39.03 | 40.43 | 168,645 | +0.25(+0.62%) |
Apr 14, 2014 | 40.64 | 41.50 | 39.65 | 40.18 | 181,666 | +0.04(+0.10%) |
Apr 11, 2014 | 40.27 | 41.40 | 40.01 | 40.14 | 191,585 | -0.48(-1.18%) |
Apr 10, 2014 | 42.72 | 43.01 | 40.41 | 40.62 | 209,091 | -2.17(-5.07%) |
Apr 09, 2014 | 42.05 | 43.12 | 41.74 | 42.79 | 193,038 | +0.79(+1.88%) |
Apr 08, 2014 | 41.26 | 42.18 | 40.79 | 42.00 | 218,549 | +0.82(+1.99%) |
Apr 07, 2014 | 43.15 | 43.33 | 40.77 | 41.18 | 354,176 | -2.12(-4.90%) |
Apr 04, 2014 | 44.90 | 44.90 | 42.12 | 43.30 | 310,467 | -1.25(-2.81%) |
Apr 03, 2014 | 44.97 | 45.48 | 44.29 | 44.55 | 262,846 | -0.36(-0.80%) |
Apr 02, 2014 | 45.48 | 45.78 | 44.14 | 44.91 | 196,365 | -0.58(-1.28%) |