Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.36 | 43.49 | 43.07 | 43.21 | 237,173 | -0.12(-0.27%) |
Jun 27, 2014 | 43.36 | 43.44 | 42.99 | 43.32 | 167,206 | -0.60(-1.36%) |
Jun 26, 2014 | 43.49 | 44.05 | 43.49 | 43.92 | 692,951 | +0.50(+1.15%) |
Jun 25, 2014 | 43.97 | 44.17 | 43.32 | 43.42 | 828,828 | -0.60(-1.35%) |
Jun 24, 2014 | 45.05 | 45.13 | 43.88 | 44.01 | 636,880 | -1.44(-3.17%) |
Jun 23, 2014 | 45.78 | 46.05 | 45.32 | 45.45 | 87,992 | -0.81(-1.74%) |
Jun 20, 2014 | 46.62 | 46.66 | 46.26 | 46.26 | 110,991 | -0.15(-0.33%) |
Jun 19, 2014 | 46.45 | 46.57 | 46.12 | 46.41 | 421,866 | +0.21(+0.46%) |
Jun 18, 2014 | 45.49 | 46.22 | 45.13 | 46.20 | 216,085 | +1.17(+2.60%) |
Jun 17, 2014 | 44.65 | 45.13 | 44.45 | 45.03 | 392,821 | +0.19(+0.43%) |
Jun 16, 2014 | 44.90 | 44.99 | 44.68 | 44.84 | 123,781 | -0.10(-0.21%) |
Jun 13, 2014 | 44.86 | 45.28 | 44.65 | 44.93 | 226,166 | -0.90(-1.97%) |
Jun 12, 2014 | 46.18 | 46.24 | 45.72 | 45.84 | 155,465 | -0.29(-0.62%) |
Jun 11, 2014 | 45.99 | 46.18 | 45.61 | 46.12 | 326,799 | -0.73(-1.56%) |
Jun 10, 2014 | 47.01 | 47.01 | 46.34 | 46.85 | 646,270 | -0.06(-0.12%) |
Jun 06, 2014 | 46.41 | 46.91 | 46.16 | 46.91 | 366,678 | +0.52(+1.12%) |
Jun 05, 2014 | 45.64 | 46.39 | 45.38 | 46.39 | 367,559 | +1.65(+3.69%) |
Jun 04, 2014 | 44.17 | 44.74 | 44.03 | 44.74 | 483,110 | +0.58(+1.30%) |
Jun 03, 2014 | 44.26 | 44.36 | 43.55 | 44.17 | 311,780 | -0.36(-0.82%) |
Jun 02, 2014 | 43.76 | 44.59 | 43.76 | 44.53 | 204,889 | +0.84(+1.93%) |
May 30, 2014 | 43.38 | 43.95 | 43.38 | 43.69 | 284,076 | +0.69(+1.61%) |
May 29, 2014 | 42.84 | 43.01 | 42.23 | 42.99 | 262,816 | -0.40(-0.93%) |
May 28, 2014 | 42.98 | 43.46 | 42.78 | 43.40 | 154,006 | +0.42(+0.98%) |
May 27, 2014 | 42.55 | 43.11 | 42.27 | 42.98 | 376,605 | +0.98(+2.33%) |
May 23, 2014 | 41.21 | 42.00 | 42.00 | 42.00 | 243,143 | +0.90(+2.20%) |
May 22, 2014 | 40.96 | 41.29 | 40.60 | 41.09 | 329,860 | +0.12(+0.28%) |
May 21, 2014 | 40.19 | 41.04 | 40.19 | 40.98 | 368,030 | +0.86(+2.15%) |
May 20, 2014 | 39.79 | 40.31 | 39.40 | 40.11 | 359,479 | +1.86(+4.87%) |
May 19, 2014 | 38.21 | 38.39 | 37.83 | 38.25 | 330,163 | -0.40(-1.04%) |
May 16, 2014 | 38.73 | 38.93 | 38.39 | 38.66 | 310,218 | -1.13(-2.85%) |
May 15, 2014 | 40.40 | 40.44 | 39.63 | 39.79 | 364,254 | -1.86(-4.47%) |
May 14, 2014 | 41.92 | 42.28 | 41.57 | 41.65 | 304,670 | +0.44(+1.07%) |
May 13, 2014 | 41.46 | 41.65 | 41.09 | 41.21 | 139,077 | -0.61(-1.47%) |
May 12, 2014 | 41.96 | 41.96 | 41.44 | 41.82 | 224,070 | -0.73(-1.72%) |
May 09, 2014 | 43.21 | 43.23 | 42.40 | 42.55 | 537,828 | -1.32(-3.02%) |
May 08, 2014 | 44.57 | 44.65 | 43.74 | 43.88 | 272,264 | -0.84(-1.89%) |
May 07, 2014 | 44.03 | 44.84 | 44.03 | 44.72 | 137,488 | +1.21(+2.78%) |
May 06, 2014 | 43.80 | 44.15 | 43.47 | 43.51 | 57,435 | -0.81(-1.82%) |
May 05, 2014 | 44.13 | 44.59 | 43.82 | 44.32 | 21,554 | +0.40(+0.92%) |
May 02, 2014 | 44.49 | 44.49 | 43.80 | 43.92 | 85,781 | -0.71(-1.59%) |
May 01, 2014 | 44.84 | 44.84 | 44.17 | 44.63 | 33,001 | +0.10(+0.22%) |
Apr 30, 2014 | 43.99 | 44.53 | 43.61 | 44.53 | 39,901 | +1.52(+3.53%) |
Apr 29, 2014 | 42.84 | 43.07 | 42.69 | 43.01 | 35,779 | +0.33(+0.76%) |
Apr 28, 2014 | 43.17 | 43.17 | 42.28 | 42.69 | 73,929 | -0.75(-1.72%) |
Apr 25, 2014 | 44.15 | 44.15 | 43.42 | 43.44 | 206,633 | -1.00(-2.25%) |
Apr 24, 2014 | 43.95 | 44.45 | 43.53 | 44.44 | 61,854 | +0.36(+0.83%) |
Apr 23, 2014 | 44.36 | 44.42 | 43.82 | 44.07 | 173,830 | -0.84(-1.88%) |
Apr 22, 2014 | 45.11 | 45.20 | 44.86 | 44.92 | 40,005 | +0.10(+0.21%) |
Apr 21, 2014 | 45.09 | 45.11 | 44.59 | 44.82 | 85,676 | -0.17(-0.38%) |
Apr 17, 2014 | 44.36 | 44.99 | 44.99 | 44.99 | 92,382 | +1.42(+3.26%) |
Apr 16, 2014 | 43.07 | 43.69 | 42.55 | 43.57 | 168,287 | +1.77(+4.23%) |
Apr 15, 2014 | 42.61 | 42.61 | 41.07 | 41.80 | 512,526 | -1.32(-3.07%) |
Apr 14, 2014 | 43.46 | 43.67 | 42.63 | 43.13 | 495,777 | -1.48(-3.31%) |
Apr 11, 2014 | 44.49 | 44.90 | 44.22 | 44.61 | 84,279 | -0.31(-0.68%) |
Apr 10, 2014 | 46.14 | 46.22 | 44.86 | 44.92 | 63,959 | -1.50(-3.23%) |
Apr 09, 2014 | 45.89 | 46.59 | 45.53 | 46.41 | 158,894 | +0.46(+1.00%) |
Apr 08, 2014 | 45.95 | 46.37 | 45.41 | 45.95 | 338,037 | +0.40(+0.89%) |
Apr 07, 2014 | 46.47 | 46.82 | 45.20 | 45.55 | 446,559 | -0.86(-1.86%) |
Apr 04, 2014 | 46.53 | 46.76 | 46.20 | 46.41 | 177,493 | -0.73(-1.55%) |
Apr 03, 2014 | 47.49 | 47.57 | 46.59 | 47.14 | 152,008 | -0.86(-1.80%) |
Apr 02, 2014 | 47.91 | 48.22 | 47.72 | 48.01 | 97,535 | +0.58(+1.21%) |