Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.66 | 49.75 | 49.25 | 49.54 | 1,264,106 | -0.13(-0.26%) |
Jun 27, 2014 | 49.34 | 49.97 | 49.06 | 49.67 | 1,070,183 | +0.23(+0.46%) |
Jun 26, 2014 | 49.08 | 49.53 | 48.31 | 49.44 | 2,092,860 | +0.40(+0.82%) |
Jun 25, 2014 | 48.19 | 49.10 | 48.04 | 49.04 | 1,521,288 | +0.64(+1.32%) |
Jun 24, 2014 | 49.02 | 49.28 | 48.33 | 48.40 | 1,311,618 | -0.69(-1.41%) |
Jun 23, 2014 | 49.19 | 49.35 | 49.00 | 49.09 | 1,464,891 | -0.05(-0.09%) |
Jun 20, 2014 | 49.44 | 49.83 | 49.06 | 49.14 | 2,198,163 | -0.33(-0.66%) |
Jun 19, 2014 | 49.52 | 49.58 | 49.27 | 49.47 | 1,214,555 | +0.11(+0.22%) |
Jun 18, 2014 | 49.51 | 49.56 | 48.73 | 49.36 | 1,606,025 | -0.09(-0.18%) |
Jun 17, 2014 | 49.41 | 49.89 | 49.22 | 49.45 | 930,472 | -0.05(-0.11%) |
Jun 16, 2014 | 49.36 | 49.91 | 49.09 | 49.50 | 1,217,888 | +0.02(+0.03%) |
Jun 13, 2014 | 48.97 | 49.63 | 48.81 | 49.49 | 1,109,151 | +0.49(+1.01%) |
Jun 12, 2014 | 50.08 | 50.08 | 48.82 | 49.00 | 2,007,524 | -1.22(-2.44%) |
Jun 11, 2014 | 49.88 | 50.30 | 49.78 | 50.22 | 1,038,698 | +0.01(+0.02%) |
Jun 10, 2014 | 49.88 | 50.41 | 49.78 | 50.21 | 1,359,427 | -0.07(-0.14%) |
Jun 06, 2014 | 49.70 | 50.45 | 49.56 | 50.28 | 2,774,645 | +0.77(+1.55%) |
Jun 05, 2014 | 49.26 | 49.68 | 49.06 | 49.51 | 2,257,432 | +0.58(+1.18%) |
Jun 04, 2014 | 48.24 | 49.06 | 47.85 | 48.93 | 1,598,359 | +0.45(+0.92%) |
Jun 03, 2014 | 48.01 | 48.64 | 47.93 | 48.49 | 1,411,519 | +0.37(+0.77%) |
Jun 02, 2014 | 47.79 | 48.15 | 47.26 | 48.11 | 1,268,676 | +0.32(+0.67%) |
May 30, 2014 | 47.67 | 48.19 | 47.60 | 47.79 | 1,951,479 | +0.04(+0.08%) |
May 29, 2014 | 47.70 | 48.04 | 47.35 | 47.76 | 837,300 | +0.16(+0.34%) |
May 28, 2014 | 47.45 | 47.83 | 47.07 | 47.60 | 1,508,749 | +0.21(+0.43%) |
May 27, 2014 | 47.42 | 47.76 | 47.26 | 47.39 | 1,204,650 | +0.14(+0.31%) |
May 23, 2014 | 46.37 | 47.25 | 47.25 | 47.25 | 1,749,935 | +0.87(+1.87%) |
May 22, 2014 | 46.08 | 46.71 | 45.97 | 46.38 | 1,227,014 | +0.42(+0.91%) |
May 21, 2014 | 45.23 | 46.08 | 45.12 | 45.96 | 1,626,147 | +0.83(+1.84%) |
May 20, 2014 | 45.64 | 45.66 | 44.87 | 45.13 | 1,410,711 | -0.44(-0.97%) |
May 19, 2014 | 45.32 | 45.80 | 45.16 | 45.58 | 1,269,605 | +0.19(+0.42%) |
May 16, 2014 | 44.91 | 45.44 | 44.49 | 45.39 | 1,588,083 | +0.50(+1.12%) |
May 15, 2014 | 45.62 | 45.67 | 44.26 | 44.88 | 2,041,205 | -0.98(-2.14%) |
May 14, 2014 | 46.20 | 46.40 | 45.80 | 45.86 | 861,719 | -0.37(-0.81%) |
May 13, 2014 | 46.52 | 46.62 | 46.05 | 46.24 | 1,003,925 | -0.21(-0.44%) |
May 12, 2014 | 45.28 | 46.49 | 45.21 | 46.44 | 1,460,257 | +1.51(+3.37%) |
May 09, 2014 | 45.48 | 45.58 | 44.72 | 44.93 | 1,556,367 | -0.53(-1.17%) |
May 08, 2014 | 45.48 | 46.40 | 45.29 | 45.46 | 1,068,836 | -0.08(-0.18%) |
May 07, 2014 | 45.86 | 46.05 | 45.11 | 45.55 | 1,320,895 | -0.17(-0.38%) |
May 06, 2014 | 45.99 | 46.20 | 45.57 | 45.72 | 1,828,708 | -0.26(-0.56%) |
May 05, 2014 | 45.85 | 46.09 | 45.48 | 45.98 | 1,741,665 | -0.11(-0.25%) |
May 02, 2014 | 46.21 | 46.46 | 45.64 | 46.09 | 2,656,234 | -0.01(-0.02%) |
May 01, 2014 | 47.18 | 47.53 | 46.01 | 46.10 | 3,811,989 | -1.12(-2.38%) |
Apr 30, 2014 | 46.33 | 47.27 | 46.05 | 47.22 | 3,370,335 | +0.85(+1.83%) |
Apr 29, 2014 | 46.79 | 46.90 | 46.09 | 46.38 | 1,720,189 | -0.13(-0.28%) |
Apr 28, 2014 | 47.06 | 47.19 | 45.48 | 46.51 | 2,110,597 | -0.24(-0.52%) |
Apr 25, 2014 | 48.14 | 48.32 | 46.67 | 46.75 | 1,800,746 | -1.60(-3.31%) |
Apr 24, 2014 | 48.47 | 48.71 | 47.95 | 48.35 | 1,747,478 | +0.20(+0.41%) |
Apr 23, 2014 | 48.02 | 48.28 | 47.70 | 48.15 | 1,295,566 | +0.08(+0.16%) |
Apr 22, 2014 | 47.85 | 48.46 | 47.82 | 48.08 | 1,684,756 | +0.20(+0.41%) |
Apr 21, 2014 | 47.39 | 48.15 | 47.21 | 47.88 | 1,264,329 | +0.41(+0.86%) |
Apr 17, 2014 | 46.98 | 47.47 | 47.47 | 47.47 | 1,016,590 | +0.40(+0.85%) |
Apr 16, 2014 | 46.79 | 47.28 | 46.59 | 47.07 | 1,481,054 | +0.85(+1.84%) |
Apr 15, 2014 | 45.87 | 46.46 | 45.14 | 46.22 | 1,537,823 | +0.44(+0.96%) |
Apr 14, 2014 | 45.44 | 45.83 | 44.94 | 45.78 | 1,832,380 | +0.83(+1.84%) |
Apr 11, 2014 | 45.58 | 45.92 | 44.91 | 44.95 | 1,389,045 | -0.86(-1.87%) |
Apr 10, 2014 | 47.11 | 47.20 | 45.81 | 45.81 | 1,199,214 | -1.30(-2.77%) |
Apr 09, 2014 | 46.17 | 47.16 | 46.16 | 47.11 | 2,219,084 | +1.23(+2.68%) |
Apr 08, 2014 | 45.63 | 46.11 | 45.47 | 45.88 | 1,729,037 | +0.18(+0.40%) |
Apr 07, 2014 | 46.85 | 46.95 | 45.49 | 45.70 | 2,212,990 | -1.40(-2.96%) |
Apr 04, 2014 | 48.35 | 48.40 | 46.96 | 47.10 | 1,534,453 | -0.83(-1.74%) |
Apr 03, 2014 | 48.27 | 48.45 | 47.68 | 47.93 | 1,136,503 | -0.30(-0.63%) |
Apr 02, 2014 | 47.94 | 48.46 | 47.94 | 48.24 | 1,606,011 | +0.40(+0.84%) |