Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.08 | 47.55 | 47.02 | 47.18 | 2,241,162 | +0.02(+0.05%) |
Jun 27, 2014 | 47.08 | 47.21 | 46.96 | 47.16 | 2,730,042 | +0.11(+0.24%) |
Jun 26, 2014 | 47.19 | 47.25 | 46.93 | 47.04 | 2,158,477 | -0.13(-0.27%) |
Jun 25, 2014 | 47.28 | 47.40 | 47.14 | 47.17 | 2,369,226 | -0.17(-0.36%) |
Jun 24, 2014 | 47.26 | 47.64 | 47.22 | 47.34 | 2,438,662 | -0.22(-0.47%) |
Jun 23, 2014 | 47.32 | 47.81 | 47.32 | 47.57 | 3,362,260 | +0.31(+0.65%) |
Jun 20, 2014 | 47.33 | 47.37 | 47.02 | 47.26 | 6,281,123 | +0.00(+0.00%) |
Jun 19, 2014 | 47.43 | 47.44 | 46.99 | 47.26 | 4,480,751 | -0.27(-0.57%) |
Jun 18, 2014 | 47.49 | 47.77 | 47.32 | 47.53 | 3,697,162 | -0.04(-0.08%) |
Jun 17, 2014 | 47.20 | 47.64 | 47.07 | 47.57 | 2,388,894 | +0.32(+0.68%) |
Jun 16, 2014 | 47.35 | 47.42 | 47.08 | 47.25 | 2,080,787 | -0.16(-0.34%) |
Jun 13, 2014 | 47.30 | 47.46 | 47.17 | 47.41 | 2,115,835 | +0.24(+0.51%) |
Jun 12, 2014 | 47.52 | 47.61 | 47.07 | 47.17 | 2,598,061 | -0.30(-0.63%) |
Jun 11, 2014 | 47.59 | 47.76 | 47.25 | 47.47 | 1,987,627 | -0.08(-0.17%) |
Jun 10, 2014 | 47.46 | 47.73 | 47.46 | 47.55 | 2,220,128 | -0.11(-0.24%) |
Jun 06, 2014 | 47.57 | 47.90 | 47.49 | 47.66 | 1,815,919 | +0.17(+0.36%) |
Jun 05, 2014 | 47.08 | 47.55 | 47.08 | 47.49 | 3,041,379 | +0.39(+0.84%) |
Jun 04, 2014 | 46.88 | 47.21 | 46.88 | 47.10 | 2,085,710 | +0.03(+0.07%) |
Jun 03, 2014 | 46.95 | 47.12 | 46.83 | 47.07 | 2,185,848 | -0.07(-0.15%) |
Jun 02, 2014 | 46.98 | 47.31 | 46.98 | 47.14 | 1,973,734 | +0.33(+0.70%) |
May 30, 2014 | 46.81 | 47.03 | 46.67 | 46.81 | 4,111,933 | -0.03(-0.07%) |
May 29, 2014 | 46.81 | 46.91 | 46.63 | 46.84 | 1,541,517 | +0.10(+0.21%) |
May 28, 2014 | 46.78 | 46.93 | 46.66 | 46.75 | 2,164,209 | +0.00(+0.00%) |
May 27, 2014 | 46.73 | 46.91 | 46.71 | 46.75 | 1,970,386 | +0.06(+0.14%) |
May 23, 2014 | 46.64 | 46.68 | 46.68 | 46.68 | 1,774,172 | -0.03(-0.07%) |
May 22, 2014 | 46.70 | 46.80 | 46.59 | 46.72 | 1,376,806 | +0.00(+0.00%) |
May 21, 2014 | 46.64 | 46.93 | 46.55 | 46.72 | 1,901,407 | +0.27(+0.59%) |
May 20, 2014 | 46.36 | 46.67 | 46.24 | 46.44 | 2,820,878 | -0.10(-0.21%) |
May 19, 2014 | 46.12 | 46.57 | 46.05 | 46.54 | 2,608,021 | +0.37(+0.80%) |
May 16, 2014 | 46.00 | 46.30 | 45.67 | 46.17 | 4,966,044 | +0.14(+0.31%) |
May 15, 2014 | 46.28 | 46.30 | 45.88 | 46.03 | 4,240,276 | -0.42(-0.91%) |
May 14, 2014 | 46.68 | 46.80 | 46.38 | 46.45 | 3,470,253 | -0.25(-0.53%) |
May 13, 2014 | 46.69 | 46.89 | 46.60 | 46.70 | 2,692,889 | +0.04(+0.09%) |
May 12, 2014 | 46.62 | 46.73 | 46.46 | 46.66 | 2,250,888 | +0.18(+0.38%) |
May 09, 2014 | 46.43 | 46.62 | 46.16 | 46.48 | 3,203,362 | +0.12(+0.26%) |
May 08, 2014 | 46.13 | 46.63 | 46.11 | 46.36 | 4,256,168 | +0.13(+0.28%) |
May 07, 2014 | 45.60 | 46.35 | 45.60 | 46.24 | 3,822,330 | +1.00(+2.21%) |
May 06, 2014 | 45.51 | 45.67 | 45.12 | 45.24 | 3,674,540 | -0.44(-0.96%) |
May 05, 2014 | 45.55 | 45.74 | 45.22 | 45.68 | 1,936,603 | -0.05(-0.10%) |
May 02, 2014 | 45.82 | 46.09 | 45.66 | 45.72 | 2,374,143 | -0.09(-0.19%) |
May 01, 2014 | 45.52 | 45.98 | 45.41 | 45.81 | 2,723,144 | +0.27(+0.60%) |
Apr 30, 2014 | 45.46 | 45.64 | 45.13 | 45.54 | 3,049,590 | +0.05(+0.11%) |
Apr 29, 2014 | 45.60 | 45.85 | 45.45 | 45.49 | 2,276,064 | +0.04(+0.09%) |
Apr 28, 2014 | 45.08 | 45.62 | 45.01 | 45.45 | 4,091,151 | +0.58(+1.30%) |
Apr 25, 2014 | 45.28 | 45.34 | 44.84 | 44.87 | 2,761,725 | -0.23(-0.51%) |
Apr 24, 2014 | 45.08 | 45.16 | 44.82 | 45.10 | 2,358,113 | +0.17(+0.37%) |
Apr 23, 2014 | 44.88 | 45.05 | 44.80 | 44.93 | 2,079,958 | +0.14(+0.30%) |
Apr 22, 2014 | 44.58 | 44.90 | 44.46 | 44.80 | 2,460,921 | +0.20(+0.45%) |
Apr 21, 2014 | 43.92 | 44.83 | 43.92 | 44.60 | 2,606,110 | +0.00(+0.00%) |
Apr 17, 2014 | 44.61 | 44.60 | 44.60 | 44.60 | 3,939,770 | -0.18(-0.39%) |
Apr 16, 2014 | 44.83 | 44.94 | 44.60 | 44.77 | 3,383,438 | +0.34(+0.77%) |
Apr 15, 2014 | 44.28 | 44.56 | 44.03 | 44.43 | 4,380,721 | +0.29(+0.65%) |
Apr 14, 2014 | 44.59 | 44.64 | 43.83 | 44.14 | 4,390,216 | -0.07(-0.16%) |
Apr 11, 2014 | 44.18 | 44.38 | 44.01 | 44.21 | 3,349,364 | -0.18(-0.40%) |
Apr 10, 2014 | 44.87 | 45.12 | 44.38 | 44.39 | 4,368,432 | -0.50(-1.10%) |
Apr 09, 2014 | 44.88 | 44.96 | 44.51 | 44.88 | 2,734,555 | +0.19(+0.43%) |
Apr 08, 2014 | 44.52 | 44.88 | 44.38 | 44.69 | 2,627,414 | +0.11(+0.25%) |
Apr 07, 2014 | 45.06 | 45.16 | 44.55 | 44.58 | 3,282,809 | -0.53(-1.17%) |
Apr 04, 2014 | 45.49 | 45.80 | 45.10 | 45.11 | 3,271,216 | -0.14(-0.32%) |
Apr 03, 2014 | 45.16 | 45.33 | 44.99 | 45.25 | 2,760,016 | +0.35(+0.78%) |
Apr 02, 2014 | 44.56 | 45.30 | 44.49 | 44.90 | 2,911,973 | -0.27(-0.60%) |