Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.59 | 49.19 | 48.37 | 48.81 | 1,312,775 | +0.05(+0.10%) |
Jun 27, 2014 | 49.65 | 49.87 | 48.35 | 48.76 | 2,880,850 | -1.97(-3.88%) |
Jun 26, 2014 | 50.93 | 51.12 | 50.43 | 50.73 | 564,509 | -0.19(-0.37%) |
Jun 25, 2014 | 50.81 | 51.08 | 50.51 | 50.92 | 629,693 | -0.17(-0.33%) |
Jun 24, 2014 | 51.78 | 51.94 | 51.01 | 51.09 | 850,419 | -0.15(-0.29%) |
Jun 23, 2014 | 50.87 | 51.26 | 50.62 | 51.24 | 765,880 | +0.46(+0.91%) |
Jun 20, 2014 | 51.41 | 51.45 | 50.65 | 50.78 | 3,925,314 | -0.70(-1.36%) |
Jun 19, 2014 | 51.74 | 51.93 | 51.29 | 51.48 | 907,905 | -0.13(-0.25%) |
Jun 18, 2014 | 51.52 | 51.63 | 51.05 | 51.61 | 1,031,611 | +0.23(+0.45%) |
Jun 17, 2014 | 51.11 | 51.50 | 51.00 | 51.38 | 697,050 | +0.28(+0.55%) |
Jun 16, 2014 | 50.69 | 51.15 | 50.45 | 51.10 | 772,202 | +0.29(+0.57%) |
Jun 13, 2014 | 50.94 | 51.35 | 50.67 | 50.81 | 619,654 | +0.12(+0.23%) |
Jun 12, 2014 | 51.16 | 51.32 | 50.62 | 50.70 | 1,075,487 | -0.62(-1.22%) |
Jun 11, 2014 | 50.94 | 51.43 | 50.73 | 51.32 | 797,566 | +0.21(+0.41%) |
Jun 10, 2014 | 51.07 | 51.30 | 50.81 | 51.11 | 751,752 | +0.06(+0.12%) |
Jun 06, 2014 | 50.92 | 51.29 | 50.79 | 51.05 | 726,050 | +0.37(+0.73%) |
Jun 05, 2014 | 50.27 | 50.81 | 50.04 | 50.68 | 756,522 | +0.56(+1.12%) |
Jun 04, 2014 | 50.08 | 50.30 | 49.85 | 50.12 | 848,167 | -0.21(-0.42%) |
Jun 03, 2014 | 49.73 | 50.53 | 49.73 | 50.33 | 1,317,664 | +0.36(+0.72%) |
Jun 02, 2014 | 50.07 | 50.08 | 49.64 | 49.97 | 927,843 | -0.11(-0.22%) |
May 30, 2014 | 50.21 | 50.43 | 49.79 | 50.08 | 979,017 | -0.26(-0.52%) |
May 29, 2014 | 50.24 | 50.59 | 50.01 | 50.34 | 1,312,051 | +0.33(+0.66%) |
May 28, 2014 | 49.92 | 50.22 | 49.64 | 50.01 | 922,497 | +0.09(+0.18%) |
May 27, 2014 | 50.00 | 50.06 | 49.27 | 49.92 | 1,645,626 | +0.00(+0.00%) |
May 23, 2014 | 49.26 | 49.92 | 49.92 | 49.92 | 883,300 | +0.42(+0.85%) |
May 22, 2014 | 49.19 | 49.71 | 49.18 | 49.50 | 421,195 | +0.31(+0.63%) |
May 21, 2014 | 48.76 | 49.32 | 48.60 | 49.19 | 952,628 | +0.61(+1.26%) |
May 20, 2014 | 48.96 | 49.10 | 48.41 | 48.58 | 895,157 | -0.31(-0.63%) |
May 19, 2014 | 48.30 | 48.90 | 48.10 | 48.89 | 804,408 | +0.63(+1.31%) |
May 16, 2014 | 48.37 | 48.58 | 47.84 | 48.26 | 1,833,955 | -0.17(-0.35%) |
May 15, 2014 | 48.86 | 48.86 | 47.77 | 48.43 | 1,317,494 | -0.43(-0.88%) |
May 14, 2014 | 49.08 | 49.23 | 48.73 | 48.86 | 1,356,088 | -0.27(-0.55%) |
May 13, 2014 | 48.83 | 49.59 | 48.73 | 49.13 | 1,697,665 | +0.26(+0.53%) |
May 12, 2014 | 48.06 | 49.16 | 48.00 | 48.87 | 1,017,057 | +0.94(+1.96%) |
May 09, 2014 | 47.78 | 48.06 | 47.26 | 47.93 | 1,030,720 | +0.23(+0.48%) |
May 08, 2014 | 47.53 | 48.43 | 47.26 | 47.70 | 1,126,742 | +0.15(+0.32%) |
May 07, 2014 | 47.66 | 48.85 | 46.54 | 47.55 | 1,414,071 | +0.03(+0.06%) |
May 06, 2014 | 47.77 | 48.10 | 47.50 | 47.52 | 1,343,257 | -0.51(-1.06%) |
May 05, 2014 | 48.10 | 48.38 | 47.67 | 48.03 | 1,681,510 | -0.39(-0.81%) |
May 02, 2014 | 47.55 | 48.55 | 46.95 | 48.42 | 2,169,851 | +0.82(+1.71%) |
May 01, 2014 | 47.32 | 48.97 | 46.92 | 47.60 | 1,919,860 | +0.42(+0.90%) |
Apr 30, 2014 | 46.78 | 47.47 | 46.45 | 47.18 | 2,241,022 | +0.14(+0.30%) |
Apr 29, 2014 | 47.11 | 47.42 | 46.87 | 47.04 | 2,465,627 | +0.03(+0.06%) |
Apr 28, 2014 | 47.70 | 47.90 | 46.45 | 47.01 | 2,338,351 | -0.14(-0.30%) |
Apr 25, 2014 | 48.94 | 49.09 | 47.11 | 47.15 | 2,978,866 | -2.10(-4.26%) |
Apr 24, 2014 | 50.13 | 50.43 | 48.99 | 49.25 | 2,614,246 | -0.78(-1.56%) |
Apr 23, 2014 | 50.78 | 50.94 | 49.80 | 50.03 | 1,701,618 | -0.81(-1.59%) |
Apr 22, 2014 | 50.51 | 51.39 | 50.51 | 50.84 | 1,004,797 | +0.26(+0.51%) |
Apr 21, 2014 | 50.64 | 51.05 | 50.28 | 50.58 | 1,088,268 | -0.08(-0.16%) |
Apr 17, 2014 | 50.26 | 50.66 | 50.66 | 50.66 | 944,600 | +0.08(+0.16%) |
Apr 16, 2014 | 50.00 | 50.90 | 49.56 | 50.58 | 1,632,211 | +0.85(+1.71%) |
Apr 15, 2014 | 49.18 | 49.87 | 48.53 | 49.73 | 1,644,666 | +0.55(+1.12%) |
Apr 14, 2014 | 49.43 | 49.99 | 48.90 | 49.18 | 1,211,252 | +0.15(+0.31%) |
Apr 11, 2014 | 50.08 | 50.43 | 48.96 | 49.03 | 2,414,180 | -1.15(-2.29%) |
Apr 10, 2014 | 51.25 | 51.49 | 50.18 | 50.18 | 1,695,809 | -1.07(-2.09%) |
Apr 09, 2014 | 50.90 | 51.48 | 50.83 | 51.25 | 1,447,912 | +0.57(+1.12%) |
Apr 08, 2014 | 50.54 | 51.09 | 50.30 | 50.68 | 2,807,834 | +0.22(+0.44%) |
Apr 07, 2014 | 50.74 | 51.31 | 50.22 | 50.46 | 1,846,341 | -0.27(-0.53%) |
Apr 04, 2014 | 51.97 | 52.24 | 50.56 | 50.73 | 1,985,554 | -0.86(-1.67%) |
Apr 03, 2014 | 52.99 | 53.16 | 51.57 | 51.59 | 1,646,641 | -1.24(-2.35%) |
Apr 02, 2014 | 54.36 | 54.36 | 52.70 | 52.83 | 1,747,785 | -1.12(-2.08%) |