Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.11 | 52.32 | 52.10 | 52.27 | 21,653,482 | +0.05(+0.09%) |
Jun 27, 2014 | 52.02 | 52.25 | 51.96 | 52.22 | 12,716,011 | +0.03(+0.06%) |
Jun 26, 2014 | 52.08 | 52.20 | 51.73 | 52.19 | 18,760,258 | +0.04(+0.07%) |
Jun 25, 2014 | 51.90 | 52.20 | 51.89 | 52.15 | 22,725,134 | -0.02(-0.03%) |
Jun 24, 2014 | 52.39 | 52.44 | 52.11 | 52.17 | 23,827,648 | -0.33(-0.63%) |
Jun 23, 2014 | 52.40 | 52.52 | 52.26 | 52.50 | 13,163,792 | -0.14(-0.27%) |
Jun 20, 2014 | 52.66 | 52.69 | 52.54 | 52.64 | 21,594,550 | -0.09(-0.17%) |
Jun 19, 2014 | 52.78 | 52.82 | 52.63 | 52.73 | 16,738,564 | +0.28(+0.54%) |
Jun 18, 2014 | 52.06 | 52.46 | 51.89 | 52.45 | 19,508,302 | +0.45(+0.86%) |
Jun 17, 2014 | 51.79 | 52.01 | 51.78 | 52.00 | 12,359,752 | -0.04(-0.07%) |
Jun 16, 2014 | 51.93 | 52.09 | 51.90 | 52.04 | 12,845,120 | +0.01(+0.03%) |
Jun 13, 2014 | 52.02 | 52.12 | 51.90 | 52.02 | 29,771,890 | +0.04(+0.07%) |
Jun 12, 2014 | 52.13 | 52.19 | 51.90 | 51.99 | 14,312,561 | +0.02(+0.03%) |
Jun 11, 2014 | 52.00 | 52.07 | 51.91 | 51.97 | 11,599,538 | -0.26(-0.50%) |
Jun 10, 2014 | 52.12 | 52.23 | 52.04 | 52.23 | 15,169,101 | -0.16(-0.31%) |
Jun 06, 2014 | 52.25 | 52.40 | 52.16 | 52.40 | 15,787,525 | +0.28(+0.54%) |
Jun 05, 2014 | 51.90 | 52.16 | 51.72 | 52.11 | 14,870,454 | +0.36(+0.69%) |
Jun 04, 2014 | 51.66 | 51.81 | 51.60 | 51.75 | 14,542,039 | -0.01(-0.03%) |
Jun 03, 2014 | 51.72 | 51.79 | 51.70 | 51.77 | 12,368,782 | -0.13(-0.24%) |
Jun 02, 2014 | 51.96 | 51.96 | 51.78 | 51.90 | 11,945,057 | +0.10(+0.20%) |
May 30, 2014 | 51.72 | 51.82 | 51.68 | 51.79 | 21,078,806 | +0.01(+0.01%) |
May 29, 2014 | 51.69 | 51.78 | 51.59 | 51.78 | 22,298,466 | +0.31(+0.61%) |
May 28, 2014 | 51.50 | 51.53 | 51.37 | 51.47 | 11,758,193 | -0.17(-0.33%) |
May 27, 2014 | 51.65 | 51.68 | 51.47 | 51.64 | 13,160,264 | +0.37(+0.71%) |
May 23, 2014 | 51.10 | 51.28 | 51.28 | 51.28 | 10,251,113 | +0.10(+0.19%) |
May 22, 2014 | 51.08 | 51.19 | 51.05 | 51.18 | 8,402,066 | +0.10(+0.20%) |
May 21, 2014 | 50.89 | 51.09 | 50.87 | 51.07 | 14,679,610 | +0.40(+0.78%) |
May 20, 2014 | 50.82 | 50.85 | 50.53 | 50.68 | 18,354,230 | -0.32(-0.63%) |
May 19, 2014 | 50.83 | 51.04 | 50.81 | 51.00 | 12,616,453 | -0.10(-0.20%) |
May 16, 2014 | 51.00 | 51.10 | 50.91 | 51.10 | 17,254,256 | +0.11(+0.22%) |
May 15, 2014 | 51.10 | 51.13 | 50.80 | 50.99 | 26,813,860 | -0.22(-0.44%) |
May 14, 2014 | 51.30 | 51.41 | 51.15 | 51.22 | 21,191,108 | -0.10(-0.19%) |
May 13, 2014 | 51.31 | 51.34 | 51.19 | 51.31 | 25,026,058 | +0.07(+0.15%) |
May 12, 2014 | 51.10 | 51.25 | 51.05 | 51.24 | 18,697,160 | +0.34(+0.66%) |
May 09, 2014 | 50.94 | 50.98 | 50.72 | 50.90 | 10,841,969 | -0.07(-0.15%) |
May 08, 2014 | 51.05 | 51.22 | 50.91 | 50.98 | 17,673,688 | +0.01(+0.01%) |
May 07, 2014 | 50.90 | 51.00 | 50.70 | 50.97 | 17,156,724 | +0.06(+0.12%) |
May 06, 2014 | 51.00 | 51.04 | 50.86 | 50.91 | 12,341,904 | -0.09(-0.18%) |
May 05, 2014 | 50.66 | 51.02 | 50.56 | 51.00 | 25,082,106 | -0.04(-0.07%) |
May 02, 2014 | 50.93 | 51.14 | 50.88 | 51.04 | 19,208,738 | -0.08(-0.16%) |
May 01, 2014 | 51.03 | 51.20 | 50.96 | 51.12 | 22,704,254 | +0.14(+0.28%) |
Apr 30, 2014 | 50.78 | 51.04 | 50.71 | 50.98 | 39,023,944 | +0.20(+0.40%) |
Apr 29, 2014 | 50.71 | 50.88 | 50.66 | 50.78 | 21,660,842 | +0.33(+0.65%) |
Apr 28, 2014 | 50.46 | 50.57 | 50.10 | 50.45 | 26,730,640 | +0.16(+0.31%) |
Apr 25, 2014 | 50.45 | 50.46 | 50.14 | 50.29 | 26,047,736 | -0.25(-0.49%) |
Apr 24, 2014 | 50.53 | 50.58 | 50.20 | 50.54 | 23,649,938 | -0.01(-0.01%) |
Apr 23, 2014 | 50.62 | 50.62 | 50.46 | 50.55 | 15,520,984 | -0.12(-0.24%) |
Apr 22, 2014 | 50.61 | 50.72 | 50.56 | 50.66 | 16,387,765 | +0.21(+0.41%) |
Apr 21, 2014 | 50.38 | 50.47 | 50.30 | 50.46 | 14,371,751 | +0.07(+0.13%) |
Apr 17, 2014 | 50.20 | 50.39 | 50.39 | 50.39 | 25,737,142 | +0.26(+0.52%) |
Apr 16, 2014 | 49.93 | 50.15 | 49.79 | 50.13 | 26,326,522 | +0.61(+1.24%) |
Apr 15, 2014 | 49.64 | 49.71 | 49.01 | 49.52 | 28,185,722 | -0.21(-0.42%) |
Apr 14, 2014 | 49.69 | 49.81 | 49.48 | 49.72 | 17,742,798 | +0.28(+0.57%) |
Apr 11, 2014 | 49.51 | 49.77 | 49.43 | 49.44 | 24,863,986 | -0.30(-0.60%) |
Apr 10, 2014 | 50.40 | 50.46 | 49.69 | 49.74 | 31,720,382 | -0.90(-1.77%) |
Apr 09, 2014 | 50.40 | 50.66 | 50.19 | 50.63 | 24,782,016 | +0.64(+1.28%) |
Apr 08, 2014 | 49.84 | 50.10 | 49.79 | 49.99 | 16,411,592 | -0.03(-0.06%) |
Apr 07, 2014 | 50.19 | 50.26 | 49.91 | 50.02 | 22,297,080 | -0.24(-0.47%) |
Apr 04, 2014 | 50.62 | 50.70 | 50.18 | 50.26 | 28,100,326 | -0.16(-0.31%) |
Apr 03, 2014 | 50.50 | 50.57 | 50.28 | 50.42 | 20,015,844 | -0.14(-0.28%) |
Apr 02, 2014 | 50.47 | 50.66 | 50.41 | 50.56 | 20,638,120 | +0.10(+0.19%) |